stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211100,6063793370,5520,5520,5520,5520,28769
20230614,211000,6063793370,5520,5520,5520,5520,0
20230614,210900,6063793370,5520,5520,5520,5520,0
20230614,210800,6063793370,5520,5520,5520,5520,0
20230614,210700,6063793370,5520,5520,5520,5520,0
20230614,210600,6063793370,5520,5520,5520,5520,0
20230614,210500,6063793370,5520,5520,5520,5520,0
20230614,210400,6063793370,5520,5520,5520,5520,0
20230614,210300,6063793370,5520,5520,5520,5520,0
20230614,210200,6063793370,5520,5520,5520,5520,0
20230614,210100,6063793370,5520,5520,5520,5520,0
20230614,210000,6063793370,5520,5520,5520,5520,0
20230614,205900,6063793370,5520,5520,5520,5520,0
20230614,205800,6063793370,5520,5520,5520,5520,0
20230614,205700,6063793370,5520,5520,5520,5520,0
20230614,205600,6063793370,5520,5520,5520,5520,0
20230614,205500,6063793370,5520,5520,5520,5520,0
20230614,205400,6063793370,5520,5520,5520,5520,0
20230614,205300,6063793370,5520,5520,5520,5520,0
20230614,205200,6063793370,5520,5520,5520,5520,0
20230614,205100,6063793370,5520,5520,5520,5520,0
20230614,205000,6063793370,5520,5520,5520,5520,0
20230614,204900,6063793370,5520,5520,5520,5520,0
20230614,204800,6063793370,5520,5520,5520,5520,0
20230614,204700,6063793370,5520,5520,5520,5520,0
20230614,204600,6063793370,5520,5520,5520,5520,0
20230614,204500,6063793370,5520,5520,5520,5520,0
20230614,204400,6063793370,5520,5520,5520,5520,0
20230614,204300,6063793370,5520,5520,5520,5520,0
20230614,204200,6063793370,5520,5520,5520,5520,0
20230614,204100,6063793370,5520,5520,5520,5520,28769
20230614,204000,6063793370,5520,5520,5520,5520,0
20230614,203900,6063793370,5520,5520,5520,5520,0
20230614,203800,6063793370,5520,5520,5520,5520,0
20230614,203700,6063793370,5520,5520,5520,5520,0
20230614,203600,6063793370,5520,5520,5520,5520,0
20230614,203500,6063793370,5520,5520,5520,5520,0
20230614,203400,6063793370,5520,5520,5520,5520,0
20230614,203300,6063793370,5520,5520,5520,5520,0
20230614,203200,6063793370,5520,5520,5520,5520,0
20230614,203100,6063793370,5520,5520,5520,5520,0
20230614,203000,6063793370,5520,5520,5520,5520,0
20230614,202900,6063793370,5520,5520,5520,5520,0
20230614,202800,6063793370,5520,5520,5520,5520,0
20230614,202700,6063793370,5520,5520,5520,5520,0
20230614,202600,6063793370,5520,5520,5520,5520,0
20230614,202500,6063793370,5520,5520,5520,5520,0
20230614,202400,6063793370,5520,5520,5520,5520,0
20230614,202300,6063793370,5520,5520,5520,5520,0
20230614,202200,6063793370,5520,5520,5520,5520,0
20230614,202100,6063793370,5520,5520,5520,5520,0
20230614,202000,6063793370,5520,5520,5520,5520,0
20230614,201900,6063793370,5520,5520,5520,5520,0
20230614,201800,6063793370,5520,5520,5520,5520,0
20230614,201700,6063793370,5520,5520,5520,5520,0
20230614,201600,6063793370,5520,5520,5520,5520,0
20230614,201500,6063793370,5520,5520,5520,5520,0
20230614,201400,6063793370,5520,5520,5520,5520,0
20230614,201300,6063793370,5520,5520,5520,5520,0
20230614,201200,6063793370,5520,5520,5520,5520,0
20230614,201100,6063793370,5520,5520,5520,5520,28769
20230614,201000,6063793370,5520,5520,5520,5520,0
20230614,200900,6063793370,5520,5520,5520,5520,0
20230614,200800,6063793370,5520,5520,5520,5520,0
20230614,200700,6063793370,5520,5520,5520,5520,0
20230614,200600,6063793370,5520,5520,5520,5520,0
20230614,200500,6063793370,5520,5520,5520,5520,0
20230614,200400,6063793370,5520,5520,5520,5520,0
20230614,200300,6063793370,5520,5520,5520,5520,0
20230614,200200,6063793370,5520,5520,5520,5520,0
20230614,200100,6063793370,5520,5520,5520,5520,0
20230614,200000,6063793370,5520,5520,5520,5520,0
20230614,195900,6063793370,5520,5520,5520,5520,0
20230614,195800,6063793370,5520,5520,5520,5520,0
20230614,195700,6063793370,5520,5520,5520,5520,0
20230614,195600,6063793370,5520,5520,5520,5520,0
20230614,195500,6063793370,5520,5520,5520,5520,0
20230614,195400,6063793370,5520,5520,5520,5520,0
20230614,195300,6063793370,5520,5520,5520,5520,0
20230614,195200,6063793370,5520,5520,5520,5520,0
20230614,195100,6063793370,5520,5520,5520,5520,0
20230614,195000,6063793370,5520,5520,5520,5520,0
20230614,194900,6063793370,5520,5520,5520,5520,0
20230614,194800,6063793370,5520,5520,5520,5520,0
20230614,194700,6063793370,5520,5520,5520,5520,0
20230614,194600,6063793370,5520,5520,5520,5520,0
20230614,194500,6063793370,5520,5520,5520,5520,0
20230614,194400,6063793370,5520,5520,5520,5520,0
20230614,194300,6063793370,5520,5520,5520,5520,0
20230614,194200,6063793370,5520,5520,5520,5520,0
20230614,194100,6063793370,5520,5520,5520,5520,28769
20230614,194000,6063793370,5520,5520,5520,5520,0
20230614,193900,6063793370,5520,5520,5520,5520,0
20230614,193800,6063793370,5520,5520,5520,5520,0
20230614,193700,6063793370,5520,5520,5520,5520,0
20230614,193600,6063793370,5520,5520,5520,5520,0
20230614,193500,6063793370,5520,5520,5520,5520,0
20230614,193400,6063793370,5520,5520,5520,5520,0
20230614,193300,6063793370,5520,5520,5520,5520,0
20230614,193200,6063793370,5520,5520,5520,5520,0
20230614,193100,6063793370,5520,5520,5520,5520,0
20230614,193000,6063793370,5520,5520,5520,5520,0
20230614,192900,6063793370,5520,5520,5520,5520,0
20230614,192800,6063793370,5520,5520,5520,5520,0
20230614,192700,6063793370,5520,5520,5520,5520,0
20230614,192600,6063793370,5520,5520,5520,5520,0
20230614,192500,6063793370,5520,5520,5520,5520,0
20230614,192400,6063793370,5520,5520,5520,5520,0
20230614,192300,6063793370,5520,5520,5520,5520,0
20230614,192200,6063793370,5520,5520,5520,5520,0
20230614,192100,6063793370,5520,5520,5520,5520,0
20230614,192000,6063793370,5520,5520,5520,5520,0
20230614,191900,6063793370,5520,5520,5520,5520,0
20230614,191800,6063793370,5520,5520,5520,5520,0
20230614,191700,6063793370,5520,5520,5520,5520,0
20230614,191600,6063793370,5520,5520,5520,5520,0
20230614,191500,6063793370,5520,5520,5520,5520,0
20230614,191400,6063793370,5520,5520,5520,5520,0
20230614,191300,6063793370,5520,5520,5520,5520,0
20230614,191200,6063793370,5520,5520,5520,5520,0
20230614,191100,6063793370,5520,5520,5520,5520,28769
20230614,191000,6063793370,5520,5520,5520,5520,0
20230614,190900,6063793370,5520,5520,5520,5520,0
20230614,190800,6063793370,5520,5520,5520,5520,0
20230614,190700,6063793370,5520,5520,5520,5520,0
20230614,190600,6063793370,5520,5520,5520,5520,0
20230614,190500,6063793370,5520,5520,5520,5520,0
20230614,190400,6063793370,5520,5520,5520,5520,0
20230614,190300,6063793370,5520,5520,5520,5520,0
20230614,190200,6063793370,5520,5520,5520,5520,0
20230614,190100,6063793370,5520,5520,5520,5520,0
20230614,190000,6063793370,5520,5520,5520,5520,0
20230614,185900,6063793370,5520,5520,5520,5520,0
20230614,185800,6063793370,5520,5520,5520,5520,0
20230614,185700,6063793370,5520,5520,5520,5520,0
20230614,185600,6063793370,5520,5520,5520,5520,0
20230614,185500,6063793370,5520,5520,5520,5520,0
20230614,185400,6063793370,5520,5520,5520,5520,0
20230614,185300,6063793370,5520,5520,5520,5520,0
20230614,185200,6063793370,5520,5520,5520,5520,0
20230614,185100,6063793370,5520,5520,5520,5520,0
20230614,185000,6063793370,5520,5520,5520,5520,0
20230614,184900,6063793370,5520,5520,5520,5520,0
20230614,184800,6063793370,5520,5520,5520,5520,0
20230614,184700,6063793370,5520,5520,5520,5520,0
20230614,184600,6063793370,5520,5520,5520,5520,0
20230614,184500,6063793370,5520,5520,5520,5520,0
20230614,184400,6063793370,5520,5520,5520,5520,0
20230614,184300,6063793370,5520,5520,5520,5520,0
20230614,184200,6063793370,5520,5520,5520,5520,0
20230614,184100,6063793370,5520,5520,5520,5520,28769
20230614,184000,6063793370,5520,5520,5520,5520,0
20230614,183900,6063793370,5520,5520,5520,5520,0
20230614,183800,6063793370,5520,5520,5520,5520,0
20230614,183700,6063793370,5520,5520,5520,5520,0
20230614,183600,6063793370,5520,5520,5520,5520,0
20230614,183500,6063793370,5520,5520,5520,5520,0
20230614,183400,6063793370,5520,5520,5520,5520,0
20230614,183300,6063793370,5520,5520,5520,5520,0
20230614,183200,6063793370,5520,5520,5520,5520,0
20230614,183100,6063793370,5520,5520,5520,5520,0
20230614,183000,6063793370,5520,5520,5520,5520,0
20230614,182900,6063793370,5520,5520,5520,5520,0
20230614,182800,6063793370,5520,5520,5520,5520,0
20230614,182700,6063793370,5520,5520,5520,5520,0
20230614,182600,6063793370,5520,5520,5520,5520,0
20230614,182500,6063793370,5520,5520,5520,5520,0
20230614,182400,6063793370,5520,5520,5520,5520,0
20230614,182300,6063793370,5520,5520,5520,5520,0
20230614,182200,6063793370,5520,5520,5520,5520,0
20230614,182100,6063793370,5520,5520,5520,5520,0
20230614,182000,6063793370,5520,5520,5520,5520,0
20230614,181900,6063793370,5520,5520,5520,5520,0
20230614,181800,6063793370,5520,5520,5520,5520,0
20230614,181700,6063793370,5520,5520,5520,5520,0
20230614,181600,6063793370,5520,5520,5520,5520,0
20230614,181500,6063793370,5520,5520,5520,5520,0
20230614,181400,6063793370,5520,5520,5520,5520,0
20230614,181300,6063793370,5520,5520,5520,5520,0
20230614,181200,6063793370,5520,5520,5520,5520,0
20230614,181100,6063793370,5520,5520,5520,5520,28769
20230614,181000,6063793370,5520,5520,5520,5520,0
20230614,180900,6063793370,5520,5520,5520,5520,0
20230614,180800,6063793370,5520,5520,5520,5520,0
20230614,180700,6063793370,5520,5520,5520,5520,0
20230614,180600,6063793370,5520,5520,5520,5520,0
20230614,180500,6063793370,5520,5520,5520,5520,0
20230614,180400,6063793370,5520,5520,5520,5520,0
20230614,180300,6063793370,5520,5520,5520,5520,0
20230614,180200,6063793370,5520,5520,5520,5520,0
20230614,180100,6063793370,5520,5520,5520,5520,0
20230614,180000,6063793370,5520,5520,5520,5520,0
20230614,175900,6063793370,5520,5520,5520,5520,0
20230614,175800,6063793370,5520,5520,5520,5520,0
20230614,175700,6063793370,5520,5520,5520,5520,0
20230614,175600,6063793370,5520,5520,5520,5520,0
20230614,175500,6063793370,5520,5520,5520,5520,0
20230614,175400,6063793370,5520,5520,5520,5520,0
20230614,175300,6063793370,5520,5520,5520,5520,0
20230614,175200,6063793370,5520,5520,5520,5520,0
20230614,175100,6063793370,5520,5520,5520,5520,0
20230614,175000,6063793370,5520,5520,5520,5520,0
20230614,174900,6063793370,5520,5520,5520,5520,0
20230614,174800,6063793370,5520,5520,5520,5520,0
20230614,174700,6063793370,5520,5520,5520,5520,0
20230614,174600,6063793370,5520,5520,5520,5520,0
20230614,174500,6063793370,5520,5520,5520,5520,0
20230614,174400,6063793370,5520,5520,5520,5520,0
20230614,174300,6063793370,5520,5520,5520,5520,0
20230614,174200,6063793370,5520,5520,5520,5520,0
20230614,174100,6063793370,5520,5520,5520,5520,28769
20230614,174000,6063793370,5520,5520,5520,5520,0
20230614,173900,6063793370,5520,5520,5520,5520,0
20230614,173800,6063793370,5520,5520,5520,5520,0
20230614,173700,6063793370,5520,5520,5520,5520,0
20230614,173600,6063793370,5520,5520,5520,5520,0
20230614,173500,6063793370,5520,5520,5520,5520,0
20230614,173400,6063793370,5520,5520,5520,5520,0
20230614,173300,6063793370,5520,5520,5520,5520,0
20230614,173200,6063793370,5520,5520,5520,5520,0
20230614,173100,6063793370,5520,5520,5520,5520,0
20230614,173000,6063793370,5520,5520,5520,5520,0
20230614,172900,6063793370,5520,5520,5520,5520,0
20230614,172800,6063793370,5520,5520,5520,5520,0
20230614,172700,6063793370,5520,5520,5520,5520,0
20230614,172600,6063793370,5520,5520,5520,5520,0
20230614,172500,6063793370,5520,5520,5520,5520,0
20230614,172400,6063793370,5520,5520,5520,5520,0
20230614,172300,6063793370,5520,5520,5520,5520,0
20230614,172200,6063793370,5520,5520,5520,5520,0
20230614,172100,6063793370,5520,5520,5520,5520,0
20230614,172000,6063793370,5520,5520,5520,5520,0
20230614,171900,6063793370,5520,5520,5520,5520,0
20230614,171800,6063793370,5520,5520,5520,5520,0
20230614,171700,6063793370,5520,5520,5520,5520,0
20230614,171600,6063793370,5520,5520,5520,5520,0
20230614,171500,6063793370,5520,5520,5520,5520,0
20230614,171400,6063793370,5520,5520,5520,5520,0
20230614,171300,6063793370,5520,5520,5520,5520,0
20230614,171200,6063793370,5520,5520,5520,5520,0
20230614,171100,6063793370,5520,5520,5520,5520,28769
20230614,171000,6063793370,5520,5520,5520,5520,0
20230614,170900,6063793370,5520,5520,5520,5520,0
20230614,170800,6063793370,5520,5520,5520,5520,0
20230614,170700,6063793370,5520,5520,5520,5520,0
20230614,170600,6063793370,5520,5520,5520,5520,0
20230614,170500,6063793370,5520,5520,5520,5520,0
20230614,170400,6063793370,5520,5520,5520,5520,0
20230614,170300,6063793370,5520,5520,5520,5520,0
20230614,170200,6063793370,5520,5520,5520,5520,0
20230614,170100,6063793370,5520,5520,5520,5520,0
20230614,170000,6063793370,5520,5520,5520,5520,0
20230614,165900,6063793370,5520,5520,5520,5520,0
20230614,165800,6063793370,5520,5520,5520,5520,0
20230614,165700,6063793370,5520,5520,5520,5520,0
20230614,165600,6063793370,5520,5520,5520,5520,0
20230614,165500,6063793370,5520,5520,5520,5520,0
20230614,165400,6063793370,5520,5520,5520,5520,0
20230614,165300,6063793370,5520,5520,5520,5520,0
20230614,165200,6063793370,5520,5520,5520,5520,0
20230614,165100,6063793370,5520,5520,5520,5520,0
20230614,165000,6063793370,5520,5520,5520,5520,0
20230614,164900,6063793370,5520,5520,5520,5520,0
20230614,164800,6063793370,5520,5520,5520,5520,0
20230614,164700,6063793370,5520,5520,5520,5520,0
20230614,164600,6063793370,5520,5520,5520,5520,0
20230614,164500,6063793370,5520,5520,5520,5520,0
20230614,164400,6063793370,5520,5520,5520,5520,0
20230614,164300,6063793370,5520,5520,5520,5520,0
20230614,164200,6063793370,5520,5520,5520,5520,0
20230614,164100,6063793370,5520,5520,5520,5520,28769
20230614,164000,6063793370,5520,5520,5520,5520,0
20230614,163900,6063793370,5520,5520,5520,5520,0
20230614,163800,6063793370,5520,5520,5520,5520,0
20230614,163700,6063793370,5520,5520,5520,5520,0
20230614,163600,6063793370,5520,5520,5520,5520,0
20230614,163500,6063793370,5520,5520,5520,5520,0
20230614,163400,6063793370,5520,5520,5520,5520,0
20230614,163300,6063793370,5520,5520,5520,5520,0
20230614,163200,6063793370,5520,5520,5520,5520,0
20230614,163100,6063793370,5520,5520,5520,5520,0
20230614,163000,6063793370,5520,5520,5520,5520,0
20230614,162900,6063793370,5520,5520,5520,5520,0
20230614,162800,6063793370,5520,5520,5520,5520,0
20230614,162700,6063793370,5520,5520,5520,5520,0
20230614,162600,6063793370,5520,5520,5520,5520,0
20230614,162500,6063793370,5520,5520,5520,5520,0
20230614,162400,6063793370,5520,5520,5520,5520,0
20230614,162300,6063793370,5520,5520,5520,5520,0
20230614,162200,6063793370,5520,5520,5520,5520,0
20230614,162100,6063793370,5520,5520,5520,5520,0
20230614,162000,6063793370,5520,5520,5520,5520,0
20230614,161900,6063793370,5520,5520,5520,5520,0
20230614,161800,6063793370,5520,5520,5520,5520,0
20230614,161700,6063793370,5520,5520,5520,5520,0
20230614,161600,6063793370,5520,5520,5520,5520,0
20230614,161500,6063793370,5520,5520,5520,5520,0
20230614,161400,6063793370,5520,5520,5520,5520,0
20230614,161300,6063793370,5520,5520,5520,5520,0
20230614,161200,6063793370,5520,5520,5520,5520,0
20230614,161100,6063793370,5520,5520,5520,5520,28769
20230614,161000,6063793370,5520,5520,5520,5520,0
20230614,160900,6063793370,5520,5520,5520,5520,0
20230614,160800,6063793370,5520,5520,5520,5520,0
20230614,160700,6063793370,5520,5520,5520,5520,0
20230614,160600,6063793370,5520,5520,5520,5520,0
20230614,160500,6063793370,5520,5520,5520,5520,0
20230614,160400,6063793370,5520,5520,5520,5520,0
20230614,160300,6063793370,5520,5520,5520,5520,0
20230614,160200,6063793370,5520,5520,5520,5520,0
20230614,160100,6063793370,5520,5520,5520,5520,0
20230614,160000,6063793370,5520,5520,5520,5520,0
20230614,155900,6063793370,5520,5520,5520,5520,0
20230614,155800,6063793370,5520,5520,5520,5520,0
20230614,155700,6063793370,5520,5520,5520,5520,0
20230614,155600,6063793370,5520,5520,5520,5520,0
20230614,155500,6063793370,5520,5520,5520,5520,0
20230614,155400,6063793370,5520,5520,5520,5520,0
20230614,155300,6063793370,5520,5520,5520,5520,0
20230614,155200,6063793370,5520,5520,5520,5520,0
20230614,155100,6063793370,5520,5520,5520,5520,0
20230614,155000,6063793370,5520,5520,5520,5520,0
20230614,154900,6063793370,5520,5520,5520,5520,0
20230614,154800,6063793370,5520,5520,5520,5520,0
20230614,154700,6063793370,5520,5520,5520,5520,0
20230614,154600,6063793370,5520,5520,5520,5520,0
20230614,154500,6063793370,5520,5520,5520,5520,0
20230614,154400,6063793370,5520,5520,5520,5520,0
20230614,154300,6063793370,5520,5520,5520,5520,0
20230614,154200,6063793370,5520,5520,5520,5520,0
20230614,154100,6063793370,5520,5520,5520,5520,28769
20230614,154000,6063793370,5520,5520,5520,5520,0
20230614,153900,6063793370,5520,5520,5520,5520,0
20230614,153800,6063793370,5520,5520,5520,5520,0
20230614,153700,6063793370,5520,5520,5520,5520,0
20230614,153600,6063793370,5520,5520,5520,5520,0
20230614,153500,6063793370,5520,5520,5520,5520,0
20230614,153400,6063793370,5520,5520,5520,5520,0
20230614,153300,6063793370,5520,5520,5520,5520,0
20230614,153200,6063793370,5520,5520,5520,5520,0
20230614,153100,6063793370,5520,5520,5520,5520,0
20230614,153000,6063793370,5520,5520,5520,5520,28769
20230614,152900,5904988490,5560,5560,5560,5560,0
20230614,152800,5904988490,5560,5560,5560,5560,0
20230614,152700,5904988490,5560,5560,5560,5560,0
20230614,152600,5904988490,5560,5560,5560,5560,0
20230614,152500,5904988490,5560,5560,5560,5560,0
20230614,152400,5904988490,5560,5560,5560,5560,0
20230614,152300,5904988490,5560,5560,5560,5560,0
20230614,152200,5904988490,5560,5560,5560,5560,0
20230614,152100,5904988490,5560,5560,5560,5560,0
20230614,152000,5904988490,5560,5560,5560,5560,0
20230614,151900,5904988490,5560,5560,5570,5550,4608
20230614,151800,5879379980,5570,5560,5570,5550,560
20230614,151700,5876265930,5560,5560,5560,5550,2202
20230614,151600,5864022900,5560,5570,5570,5560,2718
20230614,151500,5848907220,5570,5580,5580,5570,1310
20230614,151400,5841609440,5570,5570,5590,5570,470
20230614,151300,5838984710,5570,5570,5570,5560,1138
20230614,151200,5832654470,5570,5560,5570,5560,420
20230614,151100,5830316500,5580,5570,5580,5570,909
20230614,151000,5825253320,5570,5580,5580,5570,651
20230614,150900,5821623860,5570,5570,5570,5570,191
20230614,150800,5820559990,5570,5560,5570,5550,960
20230614,150700,5815216930,5570,5570,5570,5560,393
20230614,150600,5813028230,5590,5580,5590,5570,589
20230614,150500,5809743770,5590,5590,5600,5590,405
20230614,150400,5807476890,5600,5560,5600,5530,4676
20230614,150300,5781456670,5560,5560,5570,5560,947
20230614,150200,5776187970,5570,5560,5570,5560,1238
20230614,150100,5769295650,5560,5570,5570,5550,548
20230614,150000,5766250540,5570,5560,5570,5550,4145
20230614,145900,5743225170,5560,5570,5580,5560,612
20230614,145800,5739814970,5580,5550,5580,5550,320
20230614,145700,5738033880,5560,5570,5570,5550,480
20230614,145600,5735364270,5570,5580,5580,5570,400
20230614,145500,5733132390,5550,5570,5590,5550,357
20230614,145400,5731140240,5550,5530,5550,5530,1690
20230614,145300,5721788380,5540,5530,5540,5530,2883
20230614,145200,5705829430,5530,5530,5540,5530,162
20230614,145100,5704932210,5530,5530,5540,5530,1397
20230614,145000,5697201740,5530,5540,5540,5530,3975
20230614,144900,5675182040,5550,5550,5550,5550,556
20230614,144800,5672096240,5550,5560,5560,5550,267
20230614,144700,5670614380,5550,5550,5550,5550,0
20230614,144600,5670614380,5550,5550,5550,5550,2
20230614,144500,5670603280,5550,5550,5550,5550,829
20230614,144400,5666002330,5550,5570,5570,5550,771
20230614,144300,5661723180,5560,5590,5590,5550,2332
20230614,144200,5648761020,5570,5590,5590,5570,539
20230614,144100,5645751800,5580,5570,5590,5570,546
20230614,144000,5642709910,5570,5570,5570,5570,61
20230614,143900,5642370140,5570,5570,5570,5570,241
20230614,143800,5641027770,5560,5560,5560,5560,251
20230614,143700,5639632210,5550,5560,5560,5550,725
20230614,143600,5635605080,5550,5550,5560,5550,349
20230614,143500,5633667920,5550,5550,5550,5550,596
20230614,143400,5630360120,5550,5550,5550,5540,958
20230614,143300,5625049370,5540,5540,5540,5540,396
20230614,143200,5622855530,5550,5550,5550,5540,689
20230614,143100,5619032370,5560,5580,5590,5560,1192
20230614,143000,5612398280,5590,5590,5590,5580,394
20230614,142900,5610197130,5590,5600,5620,5590,3648
20230614,142800,5589758150,5600,5600,5620,5590,3578
20230614,142700,5569703250,5610,5630,5630,5600,2846
20230614,142600,5553736950,5630,5580,5640,5580,10165
20230614,142500,5496688500,5580,5550,5580,5550,4806
20230614,142400,5469923540,5550,5540,5550,5540,372
20230614,142300,5467858990,5550,5550,5550,5550,58
20230614,142200,5467537090,5550,5550,5550,5550,49
20230614,142100,5467265140,5550,5530,5550,5530,2774
20230614,142000,5451923330,5530,5520,5530,5510,373
20230614,141900,5449862860,5520,5530,5550,5470,5102
20230614,141800,5421708100,5530,5530,5540,5530,1927
20230614,141700,5411051600,5530,5530,5540,5530,3432
20230614,141600,5392072550,5530,5540,5540,5520,2339
20230614,141500,5379136730,5540,5540,5540,5540,0
20230614,141400,5379136730,5540,5530,5550,5530,2144
20230614,141300,5367261600,5530,5580,5580,5530,3346
20230614,141200,5348723550,5580,5490,5620,5490,9387
20230614,141100,5296601090,5490,5480,5490,5480,1442
20230614,141000,5288686670,5480,5420,5490,5420,2560
20230614,140900,5274685460,5450,5430,5450,5420,3300
20230614,140800,5256769400,5430,5420,5450,5410,4389
20230614,140700,5232964010,5420,5430,5440,5410,11774
20230614,140600,5169109090,5440,5460,5470,5420,11709
20230614,140500,5105423200,5460,5460,5470,5450,10924
20230614,140400,5045814200,5460,5500,5500,5460,13666
20230614,140300,4971023230,5500,5510,5510,5490,14868
20230614,140200,4889255090,5510,5510,5510,5510,69
20230614,140100,4888874900,5510,5520,5520,5510,818
20230614,140000,4884363380,5520,5520,5530,5520,609
20230614,135900,4880999690,5520,5510,5520,5510,1820
20230614,135800,4870964480,5510,5510,5520,5500,555
20230614,135700,4867907410,5510,5500,5520,5500,632
20230614,135600,4864425050,5500,5510,5510,5500,1289
20230614,135500,4857330300,5510,5510,5520,5510,1166
20230614,135400,4850904840,5510,5520,5520,5510,1327
20230614,135300,4843587200,5510,5500,5520,5500,2968
20230614,135200,4827228690,5500,5510,5520,5500,4913
20230614,135100,4800202970,5510,5520,5530,5510,7049
20230614,135000,4761341590,5520,5530,5530,5510,7835
20230614,134900,4718135050,5530,5530,5530,5530,1630
20230614,134800,4709121150,5530,5530,5550,5530,3233
20230614,134700,4691240340,5530,5540,5540,5530,4522
20230614,134600,4666223750,5540,5550,5550,5540,719
20230614,134500,4662238780,5550,5560,5560,5550,1506
20230614,134400,4653877320,5560,5560,5560,5550,206
20230614,134300,4652732960,5550,5560,5560,5550,334
20230614,134200,4650877920,5550,5550,5550,5550,400
20230614,134100,4648657920,5560,5560,5560,5560,104
20230614,134000,4648079680,5550,5560,5560,5550,125
20230614,133900,4647384710,5550,5550,5550,5550,891
20230614,133800,4642439660,5550,5550,5550,5540,706
20230614,133700,4638526730,5550,5540,5550,5540,1604
20230614,133600,4629640520,5540,5550,5560,5540,1253
20230614,133500,4622690060,5550,5550,5560,5550,6
20230614,133400,4622656740,5550,5540,5560,5540,972
20230614,133300,4617270260,5540,5550,5550,5540,2507
20230614,133200,4603379350,5560,5560,5560,5550,1741
20230614,133100,4593706020,5550,5560,5560,5550,1133
20230614,133000,4587416680,5550,5560,5570,5550,3212
20230614,132900,4569547960,5560,5560,5570,5560,410
20230614,132800,4567266400,5570,5570,5570,5560,407
20230614,132700,4565000030,5570,5560,5570,5560,1275
20230614,132600,4557909880,5570,5570,5570,5570,136
20230614,132500,4557152360,5570,5580,5580,5570,2221
20230614,132400,4544776900,5580,5580,5580,5580,135
20230614,132300,4544023600,5580,5580,5580,5580,693
20230614,132200,4540156660,5580,5570,5580,5570,250
20230614,132100,4538762160,5570,5570,5570,5570,258
20230614,132000,4537325100,5570,5570,5570,5570,720
20230614,131900,4533314700,5580,5570,5580,5570,2034
20230614,131800,4521985310,5570,5570,5570,5570,31
20230614,131700,4521812640,5600,5590,5600,5570,1430
20230614,131600,4513832240,5590,5570,5600,5570,1810
20230614,131500,4503745010,5570,5590,5590,5570,3390
20230614,131400,4484829250,5590,5580,5590,5580,2095
20230614,131300,4473133040,5590,5580,5590,5580,675
20230614,131200,4469360530,5580,5580,5580,5580,521
20230614,131100,4466453350,5580,5580,5580,5580,287
20230614,131000,4464851890,5580,5580,5580,5580,105
20230614,130900,4464265990,5580,5570,5580,5570,314
20230614,130800,4462514610,5580,5580,5580,5570,316
20230614,130700,4460752070,5580,5570,5580,5570,222
20230614,130600,4459515130,5580,5570,5590,5570,1626
20230614,130500,4450429850,5570,5570,5580,5570,1402
20230614,130400,4442610100,5570,5570,5570,5570,37
20230614,130300,4442404010,5570,5570,5580,5570,253
20230614,130200,4440993720,5570,5580,5580,5570,162
20230614,130100,4440090280,5580,5560,5580,5560,649
20230614,130000,4436476860,5560,5570,5580,5560,680
20230614,125900,4432694000,5580,5560,5580,5560,779
20230614,125800,4428359750,5570,5570,5570,5560,2816
20230614,125700,4412679170,5570,5570,5580,5570,2481
20230614,125600,4398856380,5570,5570,5570,5570,160
20230614,125500,4397965180,5580,5570,5580,5570,710
20230614,125400,4394010270,5570,5580,5580,5570,2247
20230614,125300,4381482330,5590,5590,5590,5580,1408
20230614,125200,4373618580,5590,5590,5590,5570,425
20230614,125100,4371248830,5570,5560,5590,5560,1882
20230614,125000,4360761000,5570,5570,5570,5560,1589
20230614,124900,4351912470,5570,5550,5570,5550,1554
20230614,124800,4343272270,5560,5540,5560,5540,6658
20230614,124700,4306303950,5540,5530,5540,5520,3573
20230614,124600,4286541510,5520,5540,5550,5510,33187
20230614,124500,4103373750,5540,5550,5550,5540,2936
20230614,124400,4087097140,5550,5560,5560,5530,23456
20230614,124300,3957021560,5560,5590,5590,5560,7032
20230614,124200,3917828310,5580,5570,5600,5570,2629
20230614,124100,3903156300,5590,5620,5620,5570,26997
20230614,124000,3752066090,5620,5630,5630,5620,993
20230614,123900,3746483430,5630,5630,5630,5620,17753
20230614,123800,3646544000,5630,5640,5640,5630,917
20230614,123700,3641375880,5640,5640,5640,5640,80
20230614,123600,3640924680,5630,5630,5630,5630,433
20230614,123500,3638486890,5630,5630,5630,5630,249
20230614,123400,3637085020,5630,5620,5630,5620,188
20230614,123300,3636027460,5620,5630,5630,5620,1154
20230614,123200,3629541960,5620,5630,5630,5620,1188
20230614,123100,3622854760,5630,5630,5630,5630,4631
20230614,123000,3596782230,5630,5650,5650,5630,4775
20230614,122900,3569878530,5650,5660,5660,5650,148
20230614,122800,3569041430,5660,5660,5660,5660,184
20230614,122700,3567999990,5640,5650,5650,5640,3024
20230614,122600,3550944620,5650,5650,5650,5650,747
20230614,122500,3546724070,5650,5640,5650,5640,587
20230614,122400,3543407530,5630,5630,5630,5630,1
20230614,122300,3543401900,5630,5640,5640,5630,1264
20230614,122200,3536274560,5640,5640,5640,5640,293
20230614,122100,3534622040,5640,5640,5650,5640,1099
20230614,122000,3528423240,5640,5650,5650,5640,2077
20230614,121900,3516705860,5640,5640,5640,5630,1243
20230614,121800,3509705340,5640,5640,5640,5630,190
20230614,121700,3508633750,5630,5630,5630,5630,0
20230614,121600,3508633750,5630,5630,5630,5630,200
20230614,121500,3507507750,5640,5630,5640,5630,199
20230614,121400,3506387080,5630,5640,5640,5630,735
20230614,121300,3502247700,5630,5640,5640,5630,1205
20230614,121200,3495452460,5640,5640,5640,5640,966
20230614,121100,3490004220,5640,5630,5650,5630,566
20230614,121000,3486816500,5630,5610,5630,5610,1123
20230614,120900,3480508430,5610,5620,5620,5600,9801
20230614,120800,3425513470,5620,5630,5630,5620,444
20230614,120700,3423016790,5630,5630,5640,5620,3318
20230614,120600,3404346580,5640,5640,5640,5640,828
20230614,120500,3399676660,5640,5650,5650,5640,782
20230614,120400,3395259300,5650,5650,5650,5630,1078
20230614,120300,3389173870,5650,5640,5650,5640,750
20230614,120200,3384937370,5640,5640,5640,5640,302
20230614,120100,3383234090,5640,5640,5640,5640,415
20230614,120000,3380893490,5640,5640,5640,5640,0
20230614,115900,3380893490,5640,5640,5640,5640,623
20230614,115800,3377379770,5640,5640,5640,5640,451
20230614,115700,3374836130,5630,5620,5630,5620,2547
20230614,115600,3360501510,5620,5610,5620,5610,3708
20230614,115500,3339689530,5610,5620,5620,5610,1907
20230614,115400,3328985750,5620,5630,5630,5610,9600
20230614,115300,3275078660,5630,5630,5640,5620,3618
20230614,115200,3254725390,5620,5640,5640,5620,5607
20230614,115100,3223147990,5650,5640,5650,5630,4563
20230614,115000,3197409480,5640,5650,5660,5640,12908
20230614,114900,3124483720,5660,5670,5670,5660,1249
20230614,114800,3117411430,5670,5660,5680,5650,915
20230614,114700,3112226560,5670,5670,5670,5670,20
20230614,114600,3112113160,5670,5680,5680,5660,3819
20230614,114500,3090497150,5670,5670,5680,5670,896
20230614,114400,3085416650,5670,5670,5670,5670,269
20230614,114300,3083891420,5670,5670,5670,5670,1027
20230614,114200,3078068330,5680,5680,5680,5670,857
20230614,114100,3073202740,5670,5670,5670,5660,1508
20230614,114000,3064652880,5670,5680,5680,5660,1380
20230614,113900,3056827370,5680,5680,5680,5680,14
20230614,113800,3056747850,5670,5690,5690,5670,2169
20230614,113700,3044423290,5690,5690,5690,5690,187
20230614,113600,3043359260,5690,5690,5690,5690,4041
20230614,113500,3020365970,5670,5680,5680,5670,763
20230614,113400,3016037230,5660,5660,5660,5660,1010
20230614,113300,3010320630,5660,5660,5660,5650,4938
20230614,113200,2982387630,5660,5680,5680,5660,20187
20230614,113100,2867980880,5680,5680,5690,5680,502
20230614,113000,2865127520,5690,5680,5690,5680,619
20230614,112900,2861608460,5680,5690,5690,5680,1506
20230614,112800,2853054280,5690,5690,5690,5690,1780
20230614,112700,2842926080,5700,5700,5700,5690,4722
20230614,112600,2816029910,5700,5700,5700,5700,1357
20230614,112500,2808295010,5710,5700,5710,5700,129
20230614,112400,2807558430,5700,5700,5700,5700,566
20230614,112300,2804332230,5700,5700,5700,5700,26
20230614,112200,2804184030,5710,5700,5710,5700,436
20230614,112100,2801698780,5710,5710,5720,5710,1305
20230614,112000,2794247060,5710,5710,5720,5710,524
20230614,111900,2791254880,5710,5710,5720,5710,416
20230614,111800,2788879450,5710,5710,5710,5710,78
20230614,111700,2788434070,5710,5710,5710,5710,0
20230614,111600,2788434070,5710,5710,5710,5700,926
20230614,111500,2783146710,5710,5710,5710,5710,6481
20230614,111400,2746140200,5720,5720,5720,5720,3655
20230614,111300,2725233600,5710,5720,5720,5710,1312
20230614,111200,2717740160,5720,5720,5720,5710,5645
20230614,111100,2685455630,5720,5720,5720,5720,129
20230614,111000,2684717750,5730,5720,5730,5720,443
20230614,110900,2682183690,5720,5730,5730,5720,96
20230614,110800,2681633960,5730,5730,5730,5730,60
20230614,110700,2681290160,5730,5740,5740,5730,856
20230614,110600,2676385070,5740,5730,5740,5730,609
20230614,110500,2672889950,5730,5730,5730,5730,112
20230614,110400,2672248190,5740,5750,5750,5740,1380
20230614,110300,2664316590,5750,5740,5750,5740,1647
20230614,110200,2654847940,5740,5740,5740,5740,50
20230614,110100,2654560940,5740,5740,5740,5730,1090
20230614,110000,2648309210,5740,5730,5740,5730,115
20230614,105900,2647649300,5730,5730,5730,5730,481
20230614,105800,2644893170,5730,5730,5730,5730,35
20230614,105700,2644692620,5730,5730,5730,5730,262
20230614,105600,2643191360,5720,5730,5730,5720,122
20230614,105500,2642492440,5740,5730,5740,5730,1000
20230614,105400,2636752450,5720,5710,5720,5710,263
20230614,105300,2635249200,5710,5710,5710,5710,1223
20230614,105200,2628265870,5710,5730,5740,5710,3162
20230614,105100,2610193380,5740,5730,5740,5730,418
20230614,105000,2607798140,5740,5720,5740,5710,2848
20230614,104900,2591503950,5720,5720,5750,5720,2516
20230614,104800,2577095960,5720,5710,5720,5710,351
20230614,104700,2575090240,5720,5720,5730,5720,682
20230614,104600,2571187460,5710,5710,5710,5710,1257
20230614,104500,2564009990,5710,5710,5710,5710,391
20230614,104400,2561777380,5700,5700,5700,5690,2734
20230614,104300,2546215800,5700,5700,5700,5700,1416
20230614,104200,2538144600,5700,5710,5710,5700,857
20230614,104100,2533252670,5700,5700,5710,5700,508
20230614,104000,2530355070,5690,5700,5700,5690,694
20230614,103900,2526399560,5700,5690,5710,5690,1980
20230614,103800,2515113060,5700,5690,5700,5690,503
20230614,103700,2512246550,5690,5690,5690,5680,3213
20230614,103600,2493977810,5690,5690,5700,5680,1143
20230614,103500,2487477600,5690,5690,5700,5690,2115
20230614,103400,2475437250,5690,5710,5710,5690,16364
20230614,103300,2382167840,5710,5720,5720,5710,534
20230614,103200,2379117700,5720,5720,5720,5720,1799
20230614,103100,2368827420,5720,5720,5720,5720,1000
20230614,103000,2363107420,5710,5720,5720,5710,1002
20230614,102900,2357384480,5710,5710,5710,5710,1
20230614,102800,2357378770,5720,5720,5720,5710,1543
20230614,102700,2348553530,5720,5720,5730,5710,1064
20230614,102600,2342470710,5720,5740,5740,5720,741
20230614,102500,2338225070,5740,5740,5740,5740,5
20230614,102400,2338196370,5740,5720,5740,5720,177
20230614,102300,2337182250,5740,5720,5740,5720,121
20230614,102200,2336490050,5720,5720,5720,5720,315
20230614,102100,2334688250,5710,5720,5720,5710,3342
20230614,102000,2315604930,5720,5720,5730,5720,2289
20230614,101900,2302503850,5720,5730,5730,5720,1255
20230614,101800,2295312730,5730,5740,5740,5720,5306
20230614,101700,2264934860,5740,5740,5740,5740,152
20230614,101600,2264062380,5740,5730,5740,5720,5841
20230614,101500,2230638230,5730,5740,5740,5730,2799
20230614,101400,2214595910,5740,5740,5740,5740,56
20230614,101300,2214274470,5740,5750,5750,5740,414
20230614,101200,2211898090,5760,5780,5780,5740,984
20230614,101100,2206234240,5780,5760,5780,5760,5282
20230614,101000,2175757690,5760,5760,5770,5750,2063
20230614,100900,2163874110,5760,5750,5760,5740,3925
20230614,100800,2141304960,5750,5740,5750,5740,200
20230614,100700,2140155140,5730,5730,5730,5720,4625
20230614,100600,2113681640,5720,5720,5720,5720,1004
20230614,100500,2107938760,5730,5740,5740,5730,1717
20230614,100400,2098100250,5740,5750,5750,5740,513
20230614,100300,2095155600,5750,5740,5750,5740,3531
20230614,100200,2074864330,5740,5730,5740,5730,184
20230614,100100,2073809580,5730,5720,5730,5720,2191
20230614,100000,2061257960,5720,5740,5740,5720,2606
20230614,095900,2046350520,5730,5750,5750,5730,4985
20230614,095800,2017729490,5750,5760,5760,5750,4607
20230614,095700,1991227100,5760,5770,5770,5760,3634
20230614,095600,1970259700,5770,5750,5770,5750,4108
20230614,095500,1946598380,5760,5750,5760,5750,2815
20230614,095400,1930389930,5760,5760,5770,5750,5675
20230614,095300,1897690100,5750,5730,5760,5730,3663
20230614,095200,1876611180,5740,5720,5740,5720,6079
20230614,095100,1841787350,5730,5730,5730,5720,1067
20230614,095000,1835678460,5730,5730,5740,5720,525
20230614,094900,1832670520,5730,5730,5740,5720,2157
20230614,094800,1820314770,5720,5720,5730,5720,1039
20230614,094700,1814367190,5710,5730,5730,5710,9420
20230614,094600,1760477750,5740,5760,5760,5740,8002
20230614,094500,1714507140,5770,5790,5790,5760,7051
20230614,094400,1673799220,5790,5800,5800,5790,4673
20230614,094300,1646703010,5810,5820,5820,5810,3625
20230614,094200,1625640390,5820,5820,5820,5810,1519
20230614,094100,1616800150,5820,5820,5820,5800,9304
20230614,094000,1562724380,5810,5840,5840,5810,18545
20230614,093900,1454649280,5830,5790,5840,5790,9392
20230614,093800,1399947860,5800,5800,5800,5760,5230
20230614,093700,1369689950,5770,5800,5800,5760,10261
20230614,093600,1310353370,5780,5770,5800,5770,5151
20230614,093500,1280583110,5780,5760,5780,5760,2130
20230614,093400,1268286940,5760,5770,5770,5750,4799
20230614,093300,1240648210,5770,5770,5780,5760,2193
20230614,093200,1227990630,5760,5790,5790,5760,5382
20230614,093100,1196915230,5790,5830,5840,5780,13267
20230614,093000,1119791620,5830,5840,5840,5830,2704
20230614,092900,1104005170,5840,5830,5840,5820,9865
20230614,092800,1046493390,5830,5820,5830,5810,12640
20230614,092700,972923420,5820,5800,5820,5800,3626
20230614,092600,951845730,5810,5800,5810,5800,7049
20230614,092500,910892270,5810,5800,5810,5790,3202
20230614,092400,892310830,5800,5790,5800,5780,7762
20230614,092300,847339460,5790,5800,5800,5770,2394
20230614,092200,833499110,5800,5770,5800,5770,6143
20230614,092100,797949090,5770,5770,5780,5760,3197
20230614,092000,779491530,5780,5780,5780,5760,1311
20230614,091900,771922940,5760,5780,5780,5760,2662
20230614,091800,756568340,5770,5790,5790,5770,1899
20230614,091700,745593360,5790,5790,5800,5780,12855
20230614,091600,671143620,5800,5770,5810,5770,9499
20230614,091500,616110230,5770,5770,5780,5770,8091
20230614,091400,569417720,5770,5750,5780,5740,13688
20230614,091300,490518090,5750,5740,5750,5740,5257
20230614,091200,460325520,5740,5700,5740,5700,5462
20230614,091100,429132250,5700,5680,5700,5680,2309
20230614,091000,415986200,5680,5660,5680,5660,2820
20230614,090900,399991360,5670,5660,5670,5650,2976
20230614,090800,383148090,5660,5660,5660,5650,6974
20230614,090700,343723460,5670,5680,5680,5660,3282
20230614,090600,325118630,5680,5700,5710,5670,4737
20230614,090500,298194720,5700,5710,5710,5680,5812
20230614,090400,265067990,5710,5740,5740,5700,11397
20230614,090300,199974840,5740,5760,5760,5730,5983
20230614,090200,165590910,5770,5780,5780,5760,2521
20230614,090100,151056080,5770,5780,5780,5760,5869
20230614,090000,117176260,5780,5790,5800,5750,20254