stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,212200,17196263495,2340,2340,2340,2340,251457
20230614,212100,17196263495,2340,2340,2340,2340,0
20230614,212000,17196263495,2340,2340,2340,2340,0
20230614,211900,17196263495,2340,2340,2340,2340,0
20230614,211800,17196263495,2340,2340,2340,2340,0
20230614,211700,17196263495,2340,2340,2340,2340,0
20230614,211600,17196263495,2340,2340,2340,2340,0
20230614,211500,17196263495,2340,2340,2340,2340,0
20230614,211400,17196263495,2340,2340,2340,2340,0
20230614,211300,17196263495,2340,2340,2340,2340,0
20230614,211200,17196263495,2340,2340,2340,2340,0
20230614,211100,17196263495,2340,2340,2340,2340,0
20230614,211000,17196263495,2340,2340,2340,2340,0
20230614,210900,17196263495,2340,2340,2340,2340,0
20230614,210800,17196263495,2340,2340,2340,2340,0
20230614,210700,17196263495,2340,2340,2340,2340,0
20230614,210600,17196263495,2340,2340,2340,2340,0
20230614,210500,17196263495,2340,2340,2340,2340,0
20230614,210400,17196263495,2340,2340,2340,2340,0
20230614,210300,17196263495,2340,2340,2340,2340,0
20230614,210200,17196263495,2340,2340,2340,2340,0
20230614,210100,17196263495,2340,2340,2340,2340,0
20230614,210000,17196263495,2340,2340,2340,2340,0
20230614,205900,17196263495,2340,2340,2340,2340,0
20230614,205800,17196263495,2340,2340,2340,2340,0
20230614,205700,17196263495,2340,2340,2340,2340,0
20230614,205600,17196263495,2340,2340,2340,2340,0
20230614,205500,17196263495,2340,2340,2340,2340,0
20230614,205400,17196263495,2340,2340,2340,2340,0
20230614,205300,17196263495,2340,2340,2340,2340,0
20230614,205200,17196263495,2340,2340,2340,2340,251457
20230614,205100,17196263495,2340,2340,2340,2340,0
20230614,205000,17196263495,2340,2340,2340,2340,0
20230614,204900,17196263495,2340,2340,2340,2340,0
20230614,204800,17196263495,2340,2340,2340,2340,0
20230614,204700,17196263495,2340,2340,2340,2340,0
20230614,204600,17196263495,2340,2340,2340,2340,0
20230614,204500,17196263495,2340,2340,2340,2340,0
20230614,204400,17196263495,2340,2340,2340,2340,0
20230614,204300,17196263495,2340,2340,2340,2340,0
20230614,204200,17196263495,2340,2340,2340,2340,0
20230614,204100,17196263495,2340,2340,2340,2340,0
20230614,204000,17196263495,2340,2340,2340,2340,0
20230614,203900,17196263495,2340,2340,2340,2340,0
20230614,203800,17196263495,2340,2340,2340,2340,0
20230614,203700,17196263495,2340,2340,2340,2340,0
20230614,203600,17196263495,2340,2340,2340,2340,0
20230614,203500,17196263495,2340,2340,2340,2340,0
20230614,203400,17196263495,2340,2340,2340,2340,0
20230614,203300,17196263495,2340,2340,2340,2340,0
20230614,203200,17196263495,2340,2340,2340,2340,0
20230614,203100,17196263495,2340,2340,2340,2340,0
20230614,203000,17196263495,2340,2340,2340,2340,0
20230614,202900,17196263495,2340,2340,2340,2340,0
20230614,202800,17196263495,2340,2340,2340,2340,0
20230614,202700,17196263495,2340,2340,2340,2340,0
20230614,202600,17196263495,2340,2340,2340,2340,0
20230614,202500,17196263495,2340,2340,2340,2340,0
20230614,202400,17196263495,2340,2340,2340,2340,0
20230614,202300,17196263495,2340,2340,2340,2340,0
20230614,202200,17196263495,2340,2340,2340,2340,251457
20230614,202100,17196263495,2340,2340,2340,2340,0
20230614,202000,17196263495,2340,2340,2340,2340,0
20230614,201900,17196263495,2340,2340,2340,2340,0
20230614,201800,17196263495,2340,2340,2340,2340,0
20230614,201700,17196263495,2340,2340,2340,2340,0
20230614,201600,17196263495,2340,2340,2340,2340,0
20230614,201500,17196263495,2340,2340,2340,2340,0
20230614,201400,17196263495,2340,2340,2340,2340,0
20230614,201300,17196263495,2340,2340,2340,2340,0
20230614,201200,17196263495,2340,2340,2340,2340,0
20230614,201100,17196263495,2340,2340,2340,2340,0
20230614,201000,17196263495,2340,2340,2340,2340,0
20230614,200900,17196263495,2340,2340,2340,2340,0
20230614,200800,17196263495,2340,2340,2340,2340,0
20230614,200700,17196263495,2340,2340,2340,2340,0
20230614,200600,17196263495,2340,2340,2340,2340,0
20230614,200500,17196263495,2340,2340,2340,2340,0
20230614,200400,17196263495,2340,2340,2340,2340,0
20230614,200300,17196263495,2340,2340,2340,2340,0
20230614,200200,17196263495,2340,2340,2340,2340,0
20230614,200100,17196263495,2340,2340,2340,2340,0
20230614,200000,17196263495,2340,2340,2340,2340,0
20230614,195900,17196263495,2340,2340,2340,2340,0
20230614,195800,17196263495,2340,2340,2340,2340,0
20230614,195700,17196263495,2340,2340,2340,2340,0
20230614,195600,17196263495,2340,2340,2340,2340,0
20230614,195500,17196263495,2340,2340,2340,2340,0
20230614,195400,17196263495,2340,2340,2340,2340,0
20230614,195300,17196263495,2340,2340,2340,2340,0
20230614,195200,17196263495,2340,2340,2340,2340,251457
20230614,195100,17196263495,2340,2340,2340,2340,0
20230614,195000,17196263495,2340,2340,2340,2340,0
20230614,194900,17196263495,2340,2340,2340,2340,0
20230614,194800,17196263495,2340,2340,2340,2340,0
20230614,194700,17196263495,2340,2340,2340,2340,0
20230614,194600,17196263495,2340,2340,2340,2340,0
20230614,194500,17196263495,2340,2340,2340,2340,0
20230614,194400,17196263495,2340,2340,2340,2340,0
20230614,194300,17196263495,2340,2340,2340,2340,0
20230614,194200,17196263495,2340,2340,2340,2340,0
20230614,194100,17196263495,2340,2340,2340,2340,0
20230614,194000,17196263495,2340,2340,2340,2340,0
20230614,193900,17196263495,2340,2340,2340,2340,0
20230614,193800,17196263495,2340,2340,2340,2340,0
20230614,193700,17196263495,2340,2340,2340,2340,0
20230614,193600,17196263495,2340,2340,2340,2340,0
20230614,193500,17196263495,2340,2340,2340,2340,0
20230614,193400,17196263495,2340,2340,2340,2340,0
20230614,193300,17196263495,2340,2340,2340,2340,0
20230614,193200,17196263495,2340,2340,2340,2340,0
20230614,193100,17196263495,2340,2340,2340,2340,0
20230614,193000,17196263495,2340,2340,2340,2340,0
20230614,192900,17196263495,2340,2340,2340,2340,0
20230614,192800,17196263495,2340,2340,2340,2340,0
20230614,192700,17196263495,2340,2340,2340,2340,0
20230614,192600,17196263495,2340,2340,2340,2340,0
20230614,192500,17196263495,2340,2340,2340,2340,0
20230614,192400,17196263495,2340,2340,2340,2340,0
20230614,192300,17196263495,2340,2340,2340,2340,0
20230614,192200,17196263495,2340,2340,2340,2340,251457
20230614,192100,17196263495,2340,2340,2340,2340,0
20230614,192000,17196263495,2340,2340,2340,2340,0
20230614,191900,17196263495,2340,2340,2340,2340,0
20230614,191800,17196263495,2340,2340,2340,2340,0
20230614,191700,17196263495,2340,2340,2340,2340,0
20230614,191600,17196263495,2340,2340,2340,2340,0
20230614,191500,17196263495,2340,2340,2340,2340,0
20230614,191400,17196263495,2340,2340,2340,2340,0
20230614,191300,17196263495,2340,2340,2340,2340,0
20230614,191200,17196263495,2340,2340,2340,2340,0
20230614,191100,17196263495,2340,2340,2340,2340,0
20230614,191000,17196263495,2340,2340,2340,2340,0
20230614,190900,17196263495,2340,2340,2340,2340,0
20230614,190800,17196263495,2340,2340,2340,2340,0
20230614,190700,17196263495,2340,2340,2340,2340,0
20230614,190600,17196263495,2340,2340,2340,2340,0
20230614,190500,17196263495,2340,2340,2340,2340,0
20230614,190400,17196263495,2340,2340,2340,2340,0
20230614,190300,17196263495,2340,2340,2340,2340,0
20230614,190200,17196263495,2340,2340,2340,2340,0
20230614,190100,17196263495,2340,2340,2340,2340,0
20230614,190000,17196263495,2340,2340,2340,2340,0
20230614,185900,17196263495,2340,2340,2340,2340,0
20230614,185800,17196263495,2340,2340,2340,2340,0
20230614,185700,17196263495,2340,2340,2340,2340,0
20230614,185600,17196263495,2340,2340,2340,2340,0
20230614,185500,17196263495,2340,2340,2340,2340,0
20230614,185400,17196263495,2340,2340,2340,2340,0
20230614,185300,17196263495,2340,2340,2340,2340,0
20230614,185200,17196263495,2340,2340,2340,2340,251457
20230614,185100,17196263495,2340,2340,2340,2340,0
20230614,185000,17196263495,2340,2340,2340,2340,0
20230614,184900,17196263495,2340,2340,2340,2340,0
20230614,184800,17196263495,2340,2340,2340,2340,0
20230614,184700,17196263495,2340,2340,2340,2340,0
20230614,184600,17196263495,2340,2340,2340,2340,0
20230614,184500,17196263495,2340,2340,2340,2340,0
20230614,184400,17196263495,2340,2340,2340,2340,0
20230614,184300,17196263495,2340,2340,2340,2340,0
20230614,184200,17196263495,2340,2340,2340,2340,0
20230614,184100,17196263495,2340,2340,2340,2340,0
20230614,184000,17196263495,2340,2340,2340,2340,0
20230614,183900,17196263495,2340,2340,2340,2340,0
20230614,183800,17196263495,2340,2340,2340,2340,0
20230614,183700,17196263495,2340,2340,2340,2340,0
20230614,183600,17196263495,2340,2340,2340,2340,0
20230614,183500,17196263495,2340,2340,2340,2340,0
20230614,183400,17196263495,2340,2340,2340,2340,0
20230614,183300,17196263495,2340,2340,2340,2340,0
20230614,183200,17196263495,2340,2340,2340,2340,0
20230614,183100,17196263495,2340,2340,2340,2340,0
20230614,183000,17196263495,2340,2340,2340,2340,0
20230614,182900,17196263495,2340,2340,2340,2340,0
20230614,182800,17196263495,2340,2340,2340,2340,0
20230614,182700,17196263495,2340,2340,2340,2340,0
20230614,182600,17196263495,2340,2340,2340,2340,0
20230614,182500,17196263495,2340,2340,2340,2340,0
20230614,182400,17196263495,2340,2340,2340,2340,0
20230614,182300,17196263495,2340,2340,2340,2340,0
20230614,182200,17196263495,2340,2340,2340,2340,251457
20230614,182100,17196263495,2340,2340,2340,2340,0
20230614,182000,17196263495,2340,2340,2340,2340,0
20230614,181900,17196263495,2340,2340,2340,2340,0
20230614,181800,17196263495,2340,2340,2340,2340,0
20230614,181700,17196263495,2340,2340,2340,2340,0
20230614,181600,17196263495,2340,2340,2340,2340,0
20230614,181500,17196263495,2340,2340,2340,2340,0
20230614,181400,17196263495,2340,2340,2340,2340,0
20230614,181300,17196263495,2340,2340,2340,2340,0
20230614,181200,17196263495,2340,2340,2340,2340,0
20230614,181100,17196263495,2340,2340,2340,2340,0
20230614,181000,17196263495,2340,2340,2340,2340,0
20230614,180900,17196263495,2340,2340,2340,2340,0
20230614,180800,17196263495,2340,2340,2340,2340,0
20230614,180700,17196263495,2340,2340,2340,2340,0
20230614,180600,17196263495,2340,2340,2340,2340,0
20230614,180500,17196263495,2340,2340,2340,2340,0
20230614,180400,17196263495,2340,2340,2340,2340,0
20230614,180300,17196263495,2340,2340,2340,2340,0
20230614,180200,17196263495,2340,2340,2340,2340,0
20230614,180100,17196263495,2340,2340,2340,2340,0
20230614,180000,17196263495,2340,2340,2340,2340,0
20230614,175900,17196263495,2340,2340,2340,2340,0
20230614,175800,17196263495,2340,2340,2340,2340,0
20230614,175700,17196263495,2340,2340,2340,2340,0
20230614,175600,17196263495,2340,2340,2340,2340,0
20230614,175500,17196263495,2340,2340,2340,2340,0
20230614,175400,17196263495,2340,2340,2340,2340,0
20230614,175300,17196263495,2340,2340,2340,2340,0
20230614,175200,17196263495,2340,2340,2340,2340,251457
20230614,175100,17196263495,2340,2340,2340,2340,0
20230614,175000,17196263495,2340,2340,2340,2340,0
20230614,174900,17196263495,2340,2340,2340,2340,0
20230614,174800,17196263495,2340,2340,2340,2340,0
20230614,174700,17196263495,2340,2340,2340,2340,0
20230614,174600,17196263495,2340,2340,2340,2340,0
20230614,174500,17196263495,2340,2340,2340,2340,0
20230614,174400,17196263495,2340,2340,2340,2340,0
20230614,174300,17196263495,2340,2340,2340,2340,0
20230614,174200,17196263495,2340,2340,2340,2340,0
20230614,174100,17196263495,2340,2340,2340,2340,0
20230614,174000,17196263495,2340,2340,2340,2340,0
20230614,173900,17196263495,2340,2340,2340,2340,0
20230614,173800,17196263495,2340,2340,2340,2340,0
20230614,173700,17196263495,2340,2340,2340,2340,0
20230614,173600,17196263495,2340,2340,2340,2340,0
20230614,173500,17196263495,2340,2340,2340,2340,0
20230614,173400,17196263495,2340,2340,2340,2340,0
20230614,173300,17196263495,2340,2340,2340,2340,0
20230614,173200,17196263495,2340,2340,2340,2340,0
20230614,173100,17196263495,2340,2340,2340,2340,0
20230614,173000,17196263495,2340,2340,2340,2340,0
20230614,172900,17196263495,2340,2340,2340,2340,0
20230614,172800,17196263495,2340,2340,2340,2340,0
20230614,172700,17196263495,2340,2340,2340,2340,0
20230614,172600,17196263495,2340,2340,2340,2340,0
20230614,172500,17196263495,2340,2340,2340,2340,0
20230614,172400,17196263495,2340,2340,2340,2340,0
20230614,172300,17196263495,2340,2340,2340,2340,0
20230614,172200,17196263495,2340,2340,2340,2340,251457
20230614,172100,17196263495,2340,2340,2340,2340,0
20230614,172000,17196263495,2340,2340,2340,2340,0
20230614,171900,17196263495,2340,2340,2340,2340,0
20230614,171800,17196263495,2340,2340,2340,2340,0
20230614,171700,17196263495,2340,2340,2340,2340,0
20230614,171600,17196263495,2340,2340,2340,2340,0
20230614,171500,17196263495,2340,2340,2340,2340,0
20230614,171400,17196263495,2340,2340,2340,2340,0
20230614,171300,17196263495,2340,2340,2340,2340,0
20230614,171200,17196263495,2340,2340,2340,2340,0
20230614,171100,17196263495,2340,2340,2340,2340,0
20230614,171000,17196263495,2340,2340,2340,2340,0
20230614,170900,17196263495,2340,2340,2340,2340,0
20230614,170800,17196263495,2340,2340,2340,2340,0
20230614,170700,17196263495,2340,2340,2340,2340,0
20230614,170600,17196263495,2340,2340,2340,2340,0
20230614,170500,17196263495,2340,2340,2340,2340,0
20230614,170400,17196263495,2340,2340,2340,2340,0
20230614,170300,17196263495,2340,2340,2340,2340,0
20230614,170200,17196263495,2340,2340,2340,2340,0
20230614,170100,17196263495,2340,2340,2340,2340,0
20230614,170000,17196263495,2340,2340,2340,2340,0
20230614,165900,17196263495,2340,2340,2340,2340,0
20230614,165800,17196263495,2340,2340,2340,2340,0
20230614,165700,17196263495,2340,2340,2340,2340,0
20230614,165600,17196263495,2340,2340,2340,2340,0
20230614,165500,17196263495,2340,2340,2340,2340,0
20230614,165400,17196263495,2340,2340,2340,2340,0
20230614,165300,17196263495,2340,2340,2340,2340,0
20230614,165200,17196263495,2340,2340,2340,2340,251457
20230614,165100,17196263495,2340,2340,2340,2340,0
20230614,165000,17196263495,2340,2340,2340,2340,0
20230614,164900,17196263495,2340,2340,2340,2340,0
20230614,164800,17196263495,2340,2340,2340,2340,0
20230614,164700,17196263495,2340,2340,2340,2340,0
20230614,164600,17196263495,2340,2340,2340,2340,0
20230614,164500,17196263495,2340,2340,2340,2340,0
20230614,164400,17196263495,2340,2340,2340,2340,0
20230614,164300,17196263495,2340,2340,2340,2340,0
20230614,164200,17196263495,2340,2340,2340,2340,0
20230614,164100,17196263495,2340,2340,2340,2340,0
20230614,164000,17196263495,2340,2340,2340,2340,0
20230614,163900,17196263495,2340,2340,2340,2340,0
20230614,163800,17196263495,2340,2340,2340,2340,0
20230614,163700,17196263495,2340,2340,2340,2340,0
20230614,163600,17196263495,2340,2340,2340,2340,0
20230614,163500,17196263495,2340,2340,2340,2340,0
20230614,163400,17196263495,2340,2340,2340,2340,0
20230614,163300,17196263495,2340,2340,2340,2340,0
20230614,163200,17196263495,2340,2340,2340,2340,0
20230614,163100,17196263495,2340,2340,2340,2340,0
20230614,163000,17196263495,2340,2340,2340,2340,0
20230614,162900,17196263495,2340,2340,2340,2340,0
20230614,162800,17196263495,2340,2340,2340,2340,0
20230614,162700,17196263495,2340,2340,2340,2340,0
20230614,162600,17196263495,2340,2340,2340,2340,0
20230614,162500,17196263495,2340,2340,2340,2340,0
20230614,162400,17196263495,2340,2340,2340,2340,0
20230614,162300,17196263495,2340,2340,2340,2340,0
20230614,162200,17196263495,2340,2340,2340,2340,251457
20230614,162100,17196263495,2340,2340,2340,2340,0
20230614,162000,17196263495,2340,2340,2340,2340,0
20230614,161900,17196263495,2340,2340,2340,2340,0
20230614,161800,17196263495,2340,2340,2340,2340,0
20230614,161700,17196263495,2340,2340,2340,2340,0
20230614,161600,17196263495,2340,2340,2340,2340,0
20230614,161500,17196263495,2340,2340,2340,2340,0
20230614,161400,17196263495,2340,2340,2340,2340,0
20230614,161300,17196263495,2340,2340,2340,2340,0
20230614,161200,17196263495,2340,2340,2340,2340,0
20230614,161100,17196263495,2340,2340,2340,2340,0
20230614,161000,17196263495,2340,2340,2340,2340,0
20230614,160900,17196263495,2340,2340,2340,2340,0
20230614,160800,17196263495,2340,2340,2340,2340,0
20230614,160700,17196263495,2340,2340,2340,2340,0
20230614,160600,17196263495,2340,2340,2340,2340,0
20230614,160500,17196263495,2340,2340,2340,2340,0
20230614,160400,17196263495,2340,2340,2340,2340,0
20230614,160300,17196263495,2340,2340,2340,2340,0
20230614,160200,17196263495,2340,2340,2340,2340,0
20230614,160100,17196263495,2340,2340,2340,2340,0
20230614,160000,17196263495,2340,2340,2340,2340,0
20230614,155900,17196263495,2340,2340,2340,2340,0
20230614,155800,17196263495,2340,2340,2340,2340,0
20230614,155700,17196263495,2340,2340,2340,2340,0
20230614,155600,17196263495,2340,2340,2340,2340,0
20230614,155500,17196263495,2340,2340,2340,2340,0
20230614,155400,17196263495,2340,2340,2340,2340,0
20230614,155300,17196263495,2340,2340,2340,2340,0
20230614,155200,17196263495,2340,2340,2340,2340,251457
20230614,155100,17196263495,2340,2340,2340,2340,0
20230614,155000,17196263495,2340,2340,2340,2340,0
20230614,154900,17196263495,2340,2340,2340,2340,0
20230614,154800,17196263495,2340,2340,2340,2340,0
20230614,154700,17196263495,2340,2340,2340,2340,0
20230614,154600,17196263495,2340,2340,2340,2340,0
20230614,154500,17196263495,2340,2340,2340,2340,0
20230614,154400,17196263495,2340,2340,2340,2340,0
20230614,154300,17196263495,2340,2340,2340,2340,0
20230614,154200,17196263495,2340,2340,2340,2340,0
20230614,154100,17196263495,2340,2340,2340,2340,0
20230614,154000,17196263495,2340,2340,2340,2340,0
20230614,153900,17196263495,2340,2340,2340,2340,0
20230614,153800,17196263495,2340,2340,2340,2340,0
20230614,153700,17196263495,2340,2340,2340,2340,0
20230614,153600,17196263495,2340,2340,2340,2340,0
20230614,153500,17196263495,2340,2340,2340,2340,0
20230614,153400,17196263495,2340,2340,2340,2340,0
20230614,153300,17196263495,2340,2340,2340,2340,0
20230614,153200,17196263495,2340,2340,2340,2340,0
20230614,153100,17196263495,2340,2340,2340,2340,0
20230614,153000,17196263495,2340,2340,2340,2340,251457
20230614,152900,16607854115,2340,2340,2340,2340,0
20230614,152800,16607854115,2340,2340,2340,2340,0
20230614,152700,16607854115,2340,2340,2340,2340,0
20230614,152600,16607854115,2340,2340,2340,2340,0
20230614,152500,16607854115,2340,2340,2340,2340,0
20230614,152400,16607854115,2340,2340,2340,2340,0
20230614,152300,16607854115,2340,2340,2340,2340,0
20230614,152200,16607854115,2340,2340,2340,2340,0
20230614,152100,16607854115,2340,2340,2340,2340,0
20230614,152000,16607854115,2340,2340,2340,2340,0
20230614,151900,16607854115,2340,2345,2345,2335,79167
20230614,151800,16422609215,2345,2335,2345,2335,54395
20230614,151700,16295364505,2335,2340,2345,2335,50953
20230614,151600,16176190965,2340,2340,2345,2335,212822
20230614,151500,15678009125,2340,2320,2340,2320,218798
20230614,151400,15168330440,2320,2315,2325,2315,45915
20230614,151300,15061815510,2315,2315,2320,2315,28297
20230614,151200,14996279960,2320,2325,2325,2315,51405
20230614,151100,14877093095,2325,2325,2325,2320,5284
20230614,151000,14864810905,2325,2325,2325,2320,39980
20230614,150900,14771914475,2320,2320,2325,2320,32702
20230614,150800,14695966845,2325,2320,2325,2315,22930
20230614,150700,14642763930,2320,2325,2325,2315,32345
20230614,150600,14567688025,2320,2330,2330,2320,49790
20230614,150500,14451911065,2330,2325,2330,2320,68337
20230614,150400,14292899695,2325,2320,2325,2315,91434
20230614,150300,14080647720,2320,2315,2320,2310,42748
20230614,150200,13981717180,2315,2305,2315,2305,34845
20230614,150100,13901286295,2310,2305,2310,2305,39659
20230614,150000,13809841750,2305,2300,2305,2295,60241
20230614,145900,13671283875,2300,2300,2300,2295,2442
20230614,145800,13665678670,2300,2300,2300,2295,3010
20230614,145700,13658759115,2300,2300,2300,2295,5471
20230614,145600,13646191815,2295,2295,2300,2295,9334
20230614,145500,13624755285,2295,2300,2300,2290,11111
20230614,145400,13599254550,2300,2300,2300,2295,19202
20230614,145300,13555177770,2300,2300,2300,2295,2004
20230614,145200,13550571175,2295,2290,2295,2285,25777
20230614,145100,13491475625,2290,2285,2290,2285,19303
20230614,145000,13447367965,2290,2285,2290,2285,5116
20230614,144900,13435675120,2290,2285,2290,2285,560
20230614,144800,13434394895,2290,2285,2295,2285,7015
20230614,144700,13418348845,2285,2290,2295,2280,13010
20230614,144600,13388565480,2290,2285,2290,2280,2478
20230614,144500,13382913550,2285,2280,2285,2280,8247
20230614,144400,13364080820,2280,2280,2285,2280,1508
20230614,144300,13360641310,2280,2290,2290,2280,31163
20230614,144200,13289549410,2290,2290,2295,2290,605
20230614,144100,13288163910,2290,2295,2295,2285,44610
20230614,144000,13186062815,2290,2290,2295,2290,1502
20230614,143900,13182621085,2295,2295,2300,2295,7747
20230614,143800,13164839220,2295,2295,2300,2295,17996
20230614,143700,13123538395,2295,2295,2295,2290,6774
20230614,143600,13108005550,2295,2295,2300,2290,8595
20230614,143500,13088284925,2295,2290,2295,2290,10536
20230614,143400,13064110185,2290,2295,2300,2290,19889
20230614,143300,13018533675,2300,2300,2300,2295,4730
20230614,143200,13007673755,2300,2295,2300,2295,4771
20230614,143100,12996710990,2295,2300,2300,2295,21150
20230614,143000,12948168470,2300,2295,2300,2295,8281
20230614,142900,12929137190,2295,2295,2300,2290,13532
20230614,142800,12898080785,2295,2300,2300,2295,10163
20230614,142700,12874750395,2300,2305,2305,2295,5565
20230614,142600,12861961530,2300,2305,2305,2295,10262
20230614,142500,12838334950,2305,2290,2305,2290,74861
20230614,142400,12666141465,2290,2285,2290,2285,4462
20230614,142300,12655941900,2285,2285,2290,2280,8927
20230614,142200,12635543550,2280,2290,2290,2280,8034
20230614,142100,12617205485,2290,2290,2295,2285,16227
20230614,142000,12580096525,2290,2285,2290,2285,4395
20230614,141900,12570048160,2285,2290,2295,2285,16997
20230614,141800,12531064980,2290,2295,2295,2285,5973
20230614,141700,12517385485,2295,2295,2295,2290,3324
20230614,141600,12509763640,2295,2295,2295,2290,4713
20230614,141500,12498951115,2290,2295,2295,2290,2270
20230614,141400,12493752510,2290,2290,2300,2290,6201
20230614,141300,12479524060,2290,2290,2295,2290,6319
20230614,141200,12465040820,2290,2295,2295,2290,12958
20230614,141100,12435340835,2290,2290,2295,2290,9812
20230614,141000,12412860990,2295,2295,2300,2290,12889
20230614,140900,12383285810,2300,2300,2300,2295,3597
20230614,140800,12375024185,2300,2305,2305,2300,17320
20230614,140700,12335169030,2305,2300,2305,2300,23634
20230614,140600,12280803005,2305,2295,2305,2290,45029
20230614,140500,12177308040,2295,2290,2295,2290,5539
20230614,140400,12164604530,2295,2290,2295,2290,7227
20230614,140300,12148024410,2290,2290,2300,2290,23937
20230614,140200,12093146490,2290,2295,2295,2290,12131
20230614,140100,12065363510,2295,2290,2295,2290,5699
20230614,140000,12052301740,2295,2290,2295,2290,10800
20230614,135900,12027560770,2290,2295,2295,2290,5856
20230614,135800,12014150110,2295,2300,2300,2295,9048
20230614,135700,11993380405,2295,2295,2300,2290,17495
20230614,135600,11953224130,2300,2300,2305,2295,40989
20230614,135500,11858994565,2300,2300,2305,2295,18045
20230614,135400,11817475175,2300,2295,2300,2290,10816
20230614,135300,11792644225,2295,2290,2300,2285,62292
20230614,135200,11649774110,2290,2285,2290,2285,11021
20230614,135100,11624557975,2285,2285,2285,2280,5225
20230614,135000,11612627600,2280,2285,2290,2280,7851
20230614,134900,11594686470,2285,2280,2290,2275,25170
20230614,134800,11537213930,2280,2280,2285,2275,11307
20230614,134700,11511438340,2280,2275,2280,2270,9985
20230614,134600,11488717475,2275,2270,2275,2270,7816
20230614,134500,11470969440,2270,2280,2280,2270,2366
20230614,134400,11465585175,2280,2280,2285,2280,5416
20230614,134300,11453235660,2280,2290,2290,2280,8715
20230614,134200,11433310415,2290,2290,2290,2275,3932
20230614,134100,11424320110,2290,2285,2290,2280,11481
20230614,134000,11398077060,2280,2280,2285,2275,14893
20230614,133900,11364106150,2280,2280,2280,2270,6359
20230614,133800,11349646870,2280,2275,2280,2275,3192
20230614,133700,11342384350,2275,2275,2280,2270,7580
20230614,133600,11325139850,2275,2265,2275,2265,17409
20230614,133500,11285615430,2265,2265,2270,2265,2681
20230614,133400,11279529690,2270,2265,2270,2265,3249
20230614,133300,11272166260,2270,2270,2270,2265,7384
20230614,133200,11255438225,2265,2270,2270,2265,11321
20230614,133100,11229781410,2270,2270,2270,2260,13675
20230614,133000,11198809685,2270,2270,2270,2265,11460
20230614,132900,11172843340,2270,2265,2275,2265,17211
20230614,132800,11133821950,2265,2270,2275,2265,76493
20230614,132700,10960232200,2275,2270,2275,2270,14475
20230614,132600,10927353335,2270,2275,2280,2270,47112
20230614,132500,10820245220,2280,2280,2280,2275,19943
20230614,132400,10774785620,2280,2280,2285,2275,61553
20230614,132300,10634666270,2285,2285,2295,2280,44455
20230614,132200,10533170565,2290,2290,2295,2285,31862
20230614,132100,10460202460,2290,2295,2305,2290,50569
20230614,132000,10344073225,2290,2310,2310,2290,108755
20230614,131900,10094014890,2310,2305,2315,2305,55013
20230614,131800,9967032425,2305,2315,2315,2300,78290
20230614,131700,9786654930,2310,2320,2325,2305,81926
20230614,131600,9597279425,2320,2335,2340,2315,233206
20230614,131500,9053295030,2335,2320,2340,2320,169112
20230614,131400,8658929915,2325,2325,2330,2320,115909
20230614,131300,8389154165,2330,2310,2330,2305,159628
20230614,131200,8018960875,2305,2310,2310,2300,48074
20230614,131100,7908099255,2305,2310,2315,2305,38701
20230614,131000,7818729225,2315,2310,2315,2310,47048
20230614,130900,7709832990,2310,2300,2315,2300,59032
20230614,130800,7573513050,2305,2300,2310,2300,52844
20230614,130700,7451723785,2305,2310,2310,2300,39841
20230614,130600,7359870650,2305,2310,2315,2300,79782
20230614,130500,7175496245,2310,2295,2310,2295,74021
20230614,130400,7004950090,2295,2295,2305,2295,44303
20230614,130300,6903065525,2300,2295,2300,2295,24654
20230614,130200,6846423380,2300,2295,2300,2295,26442
20230614,130100,6785721235,2290,2295,2295,2285,42614
20230614,130000,6688184870,2295,2300,2305,2290,51774
20230614,125900,6569408770,2305,2305,2310,2295,70012
20230614,125800,6408085490,2310,2300,2315,2295,182490
20230614,125700,5987152665,2300,2295,2300,2290,85794
20230614,125600,5790124255,2290,2285,2295,2280,100705
20230614,125500,5559808150,2280,2285,2285,2275,7220
20230614,125400,5543341935,2285,2275,2285,2275,37879
20230614,125300,5457005415,2275,2280,2280,2275,9002
20230614,125200,5436509480,2275,2280,2285,2275,12038
20230614,125100,5409059530,2280,2280,2280,2270,61907
20230614,125000,5268117285,2280,2280,2280,2270,23368
20230614,124900,5214944955,2280,2280,2280,2275,20838
20230614,124800,5167454360,2280,2280,2285,2275,55757
20230614,124700,5040392715,2280,2275,2285,2270,95925
20230614,124600,4821536345,2275,2275,2275,2270,31289
20230614,124500,4750405210,2270,2285,2285,2270,96005
20230614,124400,4532121710,2280,2265,2280,2265,51177
20230614,124300,4415617400,2265,2260,2270,2255,22801
20230614,124200,4363959465,2260,2280,2280,2260,33633
20230614,124100,4287570260,2280,2275,2280,2270,70662
20230614,124000,4126742695,2275,2260,2275,2260,55616
20230614,123900,4000611020,2260,2265,2265,2260,15690
20230614,123800,3965149715,2260,2255,2265,2255,58421
20230614,123700,3833275535,2250,2240,2255,2240,19126
20230614,123600,3790269965,2240,2245,2245,2240,2156
20230614,123500,3785431750,2245,2245,2245,2245,1735
20230614,123400,3781536675,2245,2240,2250,2240,1817
20230614,123300,3777462505,2240,2245,2245,2240,9187
20230614,123200,3756852355,2250,2240,2250,2240,16080
20230614,123100,3720757245,2240,2240,2245,2240,3390
20230614,123000,3713161210,2245,2240,2245,2240,2047
20230614,122900,3708575925,2245,2240,2245,2240,14669
20230614,122800,3675715855,2240,2240,2240,2240,881
20230614,122700,3673742415,2240,2235,2240,2235,7423
20230614,122600,3657127870,2235,2235,2235,2235,120
20230614,122500,3656859670,2235,2235,2235,2235,6778
20230614,122400,3641710840,2240,2235,2240,2235,2841
20230614,122300,3635360320,2235,2235,2240,2235,685
20230614,122200,3633827120,2235,2235,2235,2235,0
20230614,122100,3633827120,2235,2235,2235,2235,0
20230614,122000,3633827120,2235,2235,2235,2235,4150
20230614,121900,3624551870,2235,2240,2240,2235,35
20230614,121800,3624473595,2240,2240,2240,2240,584
20230614,121700,3623165435,2240,2240,2240,2240,1510
20230614,121600,3619783035,2245,2240,2245,2240,1041
20230614,121500,3617450730,2235,2235,2235,2235,0
20230614,121400,3617450730,2235,2235,2235,2235,270
20230614,121300,3616847280,2240,2240,2240,2235,689
20230614,121200,3615305925,2235,2240,2240,2235,522
20230614,121100,3614136650,2240,2240,2240,2235,327
20230614,121000,3613404175,2240,2240,2240,2240,1553
20230614,120900,3609925455,2240,2235,2240,2235,4376
20230614,120800,3600140450,2235,2240,2240,2235,3007
20230614,120700,3593404825,2240,2240,2240,2240,4576
20230614,120600,3583154585,2240,2240,2240,2235,6482
20230614,120500,3568635055,2240,2235,2240,2235,689
20230614,120400,3567092695,2240,2235,2240,2235,458
20230614,120300,3566068875,2240,2240,2240,2240,196
20230614,120200,3565629835,2235,2235,2235,2235,340
20230614,120100,3564869935,2235,2235,2235,2235,362
20230614,120000,3564060865,2235,2235,2235,2235,477
20230614,115900,3562994770,2235,2240,2240,2235,472
20230614,115800,3561937620,2240,2240,2240,2240,269
20230614,115700,3561335060,2240,2240,2240,2235,468
20230614,115600,3560287940,2240,2235,2240,2235,4675
20230614,115500,3549826620,2235,2235,2240,2235,438
20230614,115400,3548847500,2235,2235,2240,2235,2695
20230614,115300,3542824140,2235,2235,2240,2235,1209
20230614,115200,3540121795,2235,2235,2235,2235,0
20230614,115100,3540121795,2235,2235,2235,2235,9848
20230614,115000,3518111515,2235,2235,2235,2235,2997
20230614,114900,3511413220,2235,2235,2235,2235,2934
20230614,114800,3504855730,2235,2240,2240,2235,2190
20230614,114700,3499952205,2240,2240,2240,2240,650
20230614,114600,3498496205,2240,2240,2245,2240,1027
20230614,114500,3496195720,2240,2240,2240,2235,8166
20230614,114400,3477903905,2240,2240,2245,2240,1599
20230614,114300,3474322140,2240,2240,2240,2240,6202
20230614,114200,3460429660,2240,2235,2240,2235,2044
20230614,114100,3455861310,2235,2235,2240,2235,2175
20230614,114000,3451000160,2235,2240,2240,2235,285
20230614,113900,3450363070,2235,2235,2235,2235,500
20230614,113800,3449245570,2235,2240,2240,2235,776
20230614,113700,3447508700,2240,2240,2240,2235,3646
20230614,113600,3439352700,2235,2235,2235,2235,995
20230614,113500,3437128875,2235,2240,2240,2235,2177
20230614,113400,3432260380,2240,2240,2240,2240,101
20230614,113300,3432034140,2240,2240,2240,2240,606
20230614,113200,3430676700,2235,2240,2240,2235,395
20230614,113100,3429793400,2240,2240,2240,2240,132
20230614,113000,3429497720,2240,2240,2240,2240,1207
20230614,112900,3426794040,2245,2245,2245,2240,1508
20230614,112800,3423415350,2245,2240,2245,2240,782
20230614,112700,3421661260,2245,2240,2245,2240,1288
20230614,112600,3418773445,2245,2240,2245,2240,524
20230614,112500,3417599670,2240,2240,2240,2240,1948
20230614,112400,3413236150,2240,2240,2240,2240,650
20230614,112300,3411780150,2240,2240,2240,2240,5089
20230614,112200,3400380790,2240,2245,2245,2240,1808
20230614,112100,3396330865,2245,2240,2245,2240,3647
20230614,112000,3388161080,2240,2240,2240,2240,5001
20230614,111900,3376958840,2240,2245,2245,2240,301
20230614,111800,3376284595,2245,2245,2245,2240,2284
20230614,111700,3371164565,2245,2240,2245,2240,1029
20230614,111600,3368854470,2245,2240,2245,2240,3331
20230614,111500,3361392940,2240,2240,2240,2240,1314
20230614,111400,3358449580,2240,2235,2240,2235,6378
20230614,111300,3344163380,2235,2235,2235,2235,703
20230614,111200,3342592175,2235,2235,2235,2235,10221
20230614,111100,3319748240,2235,2230,2235,2225,8760
20230614,111000,3300213730,2230,2230,2230,2230,2055
20230614,110900,3295631080,2230,2230,2235,2230,5654
20230614,110800,3283022395,2230,2235,2235,2230,7286
20230614,110700,3266774605,2235,2230,2235,2230,62
20230614,110600,3266636340,2230,2235,2235,2230,478
20230614,110500,3265568025,2235,2235,2235,2235,6528
20230614,110400,3250977945,2235,2235,2235,2235,2684
20230614,110300,3244979205,2235,2230,2235,2230,1352
20230614,110200,3241959030,2235,2230,2235,2230,1024
20230614,110100,3239674305,2230,2230,2230,2230,186
20230614,110000,3239259525,2230,2235,2235,2230,469
20230614,105900,3238212905,2230,2230,2230,2230,1000
20230614,105800,3235982905,2235,2230,2235,2230,2150
20230614,105700,3231188400,2230,2230,2230,2230,1433
20230614,105600,3227992810,2230,2235,2235,2230,504
20230614,105500,3226866380,2235,2230,2235,2230,640
20230614,105400,3225438430,2230,2230,2230,2225,3078
20230614,105300,3218579405,2225,2230,2235,2225,3505
20230614,105200,3210773185,2235,2230,2235,2230,252
20230614,105100,3210209970,2230,2235,2235,2230,132
20230614,105000,3209915095,2235,2230,2235,2225,30012
20230614,104900,3143116490,2235,2235,2235,2235,1002
20230614,104800,3140877020,2230,2230,2235,2230,690
20230614,104700,3139338270,2230,2235,2235,2230,97
20230614,104600,3139121920,2230,2230,2230,2230,601
20230614,104500,3137781690,2225,2235,2235,2225,6537
20230614,104400,3123202940,2240,2235,2240,2235,9352
20230614,104300,3102300715,2230,2230,2230,2225,8973
20230614,104200,3082290975,2230,2230,2230,2230,21055
20230614,104100,3035338325,2225,2225,2230,2225,8720
20230614,104000,3015926685,2225,2230,2230,2225,45678
20230614,103900,2914262000,2230,2230,2235,2230,11462
20230614,103800,2888681515,2230,2235,2235,2230,2217
20230614,103700,2883735020,2235,2240,2240,2230,6901
20230614,103600,2868312185,2240,2235,2240,2235,2106
20230614,103500,2863601750,2240,2235,2240,2235,652
20230614,103400,2862143320,2240,2230,2240,2230,5807
20230614,103300,2849164695,2230,2235,2235,2230,30184
20230614,103200,2781854370,2235,2235,2235,2235,8491
20230614,103100,2762876985,2240,2235,2240,2235,12686
20230614,103000,2734523770,2235,2240,2240,2235,757
20230614,102900,2732830095,2240,2240,2240,2235,1126
20230614,102800,2730310615,2240,2240,2245,2235,10748
20230614,102700,2706284090,2235,2240,2245,2235,15549
20230614,102600,2671455840,2245,2245,2245,2245,3001
20230614,102500,2664718595,2250,2250,2250,2250,1206
20230614,102400,2662005095,2250,2250,2250,2250,607
20230614,102300,2660639345,2250,2250,2250,2240,583
20230614,102200,2659332595,2250,2250,2250,2250,600
20230614,102100,2657982595,2250,2240,2250,2240,3894
20230614,102000,2649239620,2240,2240,2240,2235,1199
20230614,101900,2646555535,2240,2240,2240,2235,5557
20230614,101800,2634121320,2240,2240,2240,2240,5311
20230614,101700,2622224680,2240,2240,2240,2240,3974
20230614,101600,2613322920,2240,2245,2245,2240,2766
20230614,101500,2607123555,2245,2245,2250,2245,1250
20230614,101400,2604317055,2240,2245,2250,2240,1442
20230614,101300,2601080015,2245,2245,2245,2245,569
20230614,101200,2599802610,2250,2250,2250,2245,1626
20230614,101100,2596144115,2250,2245,2250,2240,1238
20230614,101000,2593365740,2245,2245,2245,2240,4501
20230614,100900,2583274575,2245,2250,2250,2245,16854
20230614,100800,2545391325,2250,2250,2255,2250,2802
20230614,100700,2539086820,2250,2255,2255,2250,1038
20230614,100600,2536747125,2255,2250,2255,2250,3444
20230614,100500,2528997725,2250,2250,2250,2250,806
20230614,100400,2527184225,2250,2250,2260,2250,1908
20230614,100300,2522883450,2250,2260,2260,2250,6918
20230614,100200,2507281930,2260,2255,2260,2255,1971
20230614,100100,2502835305,2255,2255,2260,2255,13976
20230614,100000,2471299345,2260,2255,2260,2255,15593
20230614,095900,2436115625,2255,2250,2255,2250,3433
20230614,095800,2428387495,2250,2250,2255,2250,9024
20230614,095700,2408082495,2255,2255,2255,2250,9386
20230614,095600,2386927650,2255,2255,2255,2250,3716
20230614,095500,2378548095,2255,2255,2255,2250,7888
20230614,095400,2360763605,2255,2255,2255,2255,4784
20230614,095300,2349975685,2255,2245,2260,2245,32885
20230614,095200,2275904230,2245,2250,2250,2245,3254
20230614,095100,2268592010,2250,2255,2255,2245,21903
20230614,095000,2219244595,2255,2250,2255,2250,26964
20230614,094900,2158561715,2250,2235,2250,2230,48188
20230614,094800,2050671885,2235,2230,2240,2230,1462
20230614,094700,2047403515,2235,2235,2240,2235,1319
20230614,094600,2044455145,2235,2235,2240,2235,8286
20230614,094500,2025925840,2240,2235,2240,2235,2665
20230614,094400,2019969305,2235,2240,2240,2230,2758
20230614,094300,2013803155,2240,2235,2240,2230,10204
20230614,094200,1990998185,2235,2235,2235,2230,7347
20230614,094100,1974612095,2235,2230,2235,2225,8017
20230614,094000,1956728885,2230,2230,2230,2225,11575
20230614,093900,1930945565,2230,2230,2235,2230,8276
20230614,093800,1912490075,2230,2230,2230,2230,3190
20230614,093700,1905376375,2225,2225,2230,2225,22611
20230614,093600,1855056570,2225,2225,2230,2215,11659
20230614,093500,1829169765,2220,2235,2235,2220,37444
20230614,093400,1745840605,2235,2230,2235,2230,2810
20230614,093300,1739566980,2230,2235,2235,2230,17514
20230614,093200,1700509700,2235,2235,2235,2230,27099
20230614,093100,1640069585,2230,2235,2240,2230,18391
20230614,093000,1598983690,2235,2240,2240,2235,32467
20230614,092900,1526367180,2240,2240,2240,2240,17122
20230614,092800,1488013900,2240,2240,2245,2240,8892
20230614,092700,1468095555,2240,2245,2245,2240,2591
20230614,092600,1462281260,2240,2245,2250,2240,8195
20230614,092500,1443902440,2250,2250,2250,2245,11852
20230614,092400,1417280770,2245,2250,2250,2245,11675
20230614,092300,1391055220,2250,2250,2250,2245,5222
20230614,092200,1379312220,2250,2260,2265,2250,64219
20230614,092100,1234281250,2260,2260,2260,2260,8978
20230614,092000,1213990970,2260,2255,2260,2255,12679
20230614,091900,1185399740,2255,2250,2255,2250,5128
20230614,091800,1173851165,2250,2240,2255,2240,7156
20230614,091700,1157748700,2240,2245,2250,2235,29953
20230614,091600,1090666325,2245,2245,2250,2245,5664
20230614,091500,1077949985,2250,2250,2250,2245,10023
20230614,091400,1055398790,2245,2240,2245,2240,2260
20230614,091300,1050335295,2240,2240,2250,2240,11575
20230614,091200,1024375855,2240,2240,2245,2240,4562
20230614,091100,1014155975,2240,2240,2250,2240,7305
20230614,091000,997762320,2240,2250,2250,2240,24459
20230614,090900,942875035,2250,2255,2255,2250,16561
20230614,090800,905552120,2255,2260,2260,2250,13603
20230614,090700,874906895,2260,2235,2260,2230,83701
20230614,090600,687288485,2235,2240,2240,2235,26515
20230614,090500,627969600,2240,2245,2245,2235,16125
20230614,090400,591860140,2245,2245,2250,2235,72545
20230614,090300,429294310,2245,2245,2250,2245,17829
20230614,090200,389242340,2250,2245,2250,2240,20049
20230614,090100,344218645,2245,2265,2270,2245,65225
20230614,090000,197218475,2265,2260,2270,2260,81985