stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,210800,75293366840,3000,3000,3000,3000,92124
20230614,210700,75293366840,3000,3000,3000,3000,0
20230614,210600,75293366840,3000,3000,3000,3000,0
20230614,210500,75293366840,3000,3000,3000,3000,0
20230614,210400,75293366840,3000,3000,3000,3000,0
20230614,210300,75293366840,3000,3000,3000,3000,0
20230614,210200,75293366840,3000,3000,3000,3000,0
20230614,210100,75293366840,3000,3000,3000,3000,0
20230614,210000,75293366840,3000,3000,3000,3000,0
20230614,205900,75293366840,3000,3000,3000,3000,0
20230614,205800,75293366840,3000,3000,3000,3000,0
20230614,205700,75293366840,3000,3000,3000,3000,0
20230614,205600,75293366840,3000,3000,3000,3000,0
20230614,205500,75293366840,3000,3000,3000,3000,0
20230614,205400,75293366840,3000,3000,3000,3000,0
20230614,205300,75293366840,3000,3000,3000,3000,0
20230614,205200,75293366840,3000,3000,3000,3000,0
20230614,205100,75293366840,3000,3000,3000,3000,0
20230614,205000,75293366840,3000,3000,3000,3000,0
20230614,204900,75293366840,3000,3000,3000,3000,0
20230614,204800,75293366840,3000,3000,3000,3000,0
20230614,204700,75293366840,3000,3000,3000,3000,0
20230614,204600,75293366840,3000,3000,3000,3000,0
20230614,204500,75293366840,3000,3000,3000,3000,0
20230614,204400,75293366840,3000,3000,3000,3000,0
20230614,204300,75293366840,3000,3000,3000,3000,0
20230614,204200,75293366840,3000,3000,3000,3000,0
20230614,204100,75293366840,3000,3000,3000,3000,0
20230614,204000,75293366840,3000,3000,3000,3000,0
20230614,203900,75293366840,3000,3000,3000,3000,0
20230614,203800,75293366840,3000,3000,3000,3000,92124
20230614,203700,75293366840,3000,3000,3000,3000,0
20230614,203600,75293366840,3000,3000,3000,3000,0
20230614,203500,75293366840,3000,3000,3000,3000,0
20230614,203400,75293366840,3000,3000,3000,3000,0
20230614,203300,75293366840,3000,3000,3000,3000,0
20230614,203200,75293366840,3000,3000,3000,3000,0
20230614,203100,75293366840,3000,3000,3000,3000,0
20230614,203000,75293366840,3000,3000,3000,3000,0
20230614,202900,75293366840,3000,3000,3000,3000,0
20230614,202800,75293366840,3000,3000,3000,3000,0
20230614,202700,75293366840,3000,3000,3000,3000,0
20230614,202600,75293366840,3000,3000,3000,3000,0
20230614,202500,75293366840,3000,3000,3000,3000,0
20230614,202400,75293366840,3000,3000,3000,3000,0
20230614,202300,75293366840,3000,3000,3000,3000,0
20230614,202200,75293366840,3000,3000,3000,3000,0
20230614,202100,75293366840,3000,3000,3000,3000,0
20230614,202000,75293366840,3000,3000,3000,3000,0
20230614,201900,75293366840,3000,3000,3000,3000,0
20230614,201800,75293366840,3000,3000,3000,3000,0
20230614,201700,75293366840,3000,3000,3000,3000,0
20230614,201600,75293366840,3000,3000,3000,3000,0
20230614,201500,75293366840,3000,3000,3000,3000,0
20230614,201400,75293366840,3000,3000,3000,3000,0
20230614,201300,75293366840,3000,3000,3000,3000,0
20230614,201200,75293366840,3000,3000,3000,3000,0
20230614,201100,75293366840,3000,3000,3000,3000,0
20230614,201000,75293366840,3000,3000,3000,3000,0
20230614,200900,75293366840,3000,3000,3000,3000,0
20230614,200800,75293366840,3000,3000,3000,3000,92124
20230614,200700,75293366840,3000,3000,3000,3000,0
20230614,200600,75293366840,3000,3000,3000,3000,0
20230614,200500,75293366840,3000,3000,3000,3000,0
20230614,200400,75293366840,3000,3000,3000,3000,0
20230614,200300,75293366840,3000,3000,3000,3000,0
20230614,200200,75293366840,3000,3000,3000,3000,0
20230614,200100,75293366840,3000,3000,3000,3000,0
20230614,200000,75293366840,3000,3000,3000,3000,0
20230614,195900,75293366840,3000,3000,3000,3000,0
20230614,195800,75293366840,3000,3000,3000,3000,0
20230614,195700,75293366840,3000,3000,3000,3000,0
20230614,195600,75293366840,3000,3000,3000,3000,0
20230614,195500,75293366840,3000,3000,3000,3000,0
20230614,195400,75293366840,3000,3000,3000,3000,0
20230614,195300,75293366840,3000,3000,3000,3000,0
20230614,195200,75293366840,3000,3000,3000,3000,0
20230614,195100,75293366840,3000,3000,3000,3000,0
20230614,195000,75293366840,3000,3000,3000,3000,0
20230614,194900,75293366840,3000,3000,3000,3000,0
20230614,194800,75293366840,3000,3000,3000,3000,0
20230614,194700,75293366840,3000,3000,3000,3000,0
20230614,194600,75293366840,3000,3000,3000,3000,0
20230614,194500,75293366840,3000,3000,3000,3000,0
20230614,194400,75293366840,3000,3000,3000,3000,0
20230614,194300,75293366840,3000,3000,3000,3000,0
20230614,194200,75293366840,3000,3000,3000,3000,0
20230614,194100,75293366840,3000,3000,3000,3000,0
20230614,194000,75293366840,3000,3000,3000,3000,0
20230614,193900,75293366840,3000,3000,3000,3000,0
20230614,193800,75293366840,3000,3000,3000,3000,92124
20230614,193700,75293366840,3000,3000,3000,3000,0
20230614,193600,75293366840,3000,3000,3000,3000,0
20230614,193500,75293366840,3000,3000,3000,3000,0
20230614,193400,75293366840,3000,3000,3000,3000,0
20230614,193300,75293366840,3000,3000,3000,3000,0
20230614,193200,75293366840,3000,3000,3000,3000,0
20230614,193100,75293366840,3000,3000,3000,3000,0
20230614,193000,75293366840,3000,3000,3000,3000,0
20230614,192900,75293366840,3000,3000,3000,3000,0
20230614,192800,75293366840,3000,3000,3000,3000,0
20230614,192700,75293366840,3000,3000,3000,3000,0
20230614,192600,75293366840,3000,3000,3000,3000,0
20230614,192500,75293366840,3000,3000,3000,3000,0
20230614,192400,75293366840,3000,3000,3000,3000,0
20230614,192300,75293366840,3000,3000,3000,3000,0
20230614,192200,75293366840,3000,3000,3000,3000,0
20230614,192100,75293366840,3000,3000,3000,3000,0
20230614,192000,75293366840,3000,3000,3000,3000,0
20230614,191900,75293366840,3000,3000,3000,3000,0
20230614,191800,75293366840,3000,3000,3000,3000,0
20230614,191700,75293366840,3000,3000,3000,3000,0
20230614,191600,75293366840,3000,3000,3000,3000,0
20230614,191500,75293366840,3000,3000,3000,3000,0
20230614,191400,75293366840,3000,3000,3000,3000,0
20230614,191300,75293366840,3000,3000,3000,3000,0
20230614,191200,75293366840,3000,3000,3000,3000,0
20230614,191100,75293366840,3000,3000,3000,3000,0
20230614,191000,75293366840,3000,3000,3000,3000,0
20230614,190900,75293366840,3000,3000,3000,3000,0
20230614,190800,75293366840,3000,3000,3000,3000,92124
20230614,190700,75293366840,3000,3000,3000,3000,0
20230614,190600,75293366840,3000,3000,3000,3000,0
20230614,190500,75293366840,3000,3000,3000,3000,0
20230614,190400,75293366840,3000,3000,3000,3000,0
20230614,190300,75293366840,3000,3000,3000,3000,0
20230614,190200,75293366840,3000,3000,3000,3000,0
20230614,190100,75293366840,3000,3000,3000,3000,0
20230614,190000,75293366840,3000,3000,3000,3000,0
20230614,185900,75293366840,3000,3000,3000,3000,0
20230614,185800,75293366840,3000,3000,3000,3000,0
20230614,185700,75293366840,3000,3000,3000,3000,0
20230614,185600,75293366840,3000,3000,3000,3000,0
20230614,185500,75293366840,3000,3000,3000,3000,0
20230614,185400,75293366840,3000,3000,3000,3000,0
20230614,185300,75293366840,3000,3000,3000,3000,0
20230614,185200,75293366840,3000,3000,3000,3000,0
20230614,185100,75293366840,3000,3000,3000,3000,0
20230614,185000,75293366840,3000,3000,3000,3000,0
20230614,184900,75293366840,3000,3000,3000,3000,0
20230614,184800,75293366840,3000,3000,3000,3000,0
20230614,184700,75293366840,3000,3000,3000,3000,0
20230614,184600,75293366840,3000,3000,3000,3000,0
20230614,184500,75293366840,3000,3000,3000,3000,0
20230614,184400,75293366840,3000,3000,3000,3000,0
20230614,184300,75293366840,3000,3000,3000,3000,0
20230614,184200,75293366840,3000,3000,3000,3000,0
20230614,184100,75293366840,3000,3000,3000,3000,0
20230614,184000,75293366840,3000,3000,3000,3000,0
20230614,183900,75293366840,3000,3000,3000,3000,0
20230614,183800,75293366840,3000,3000,3000,3000,92124
20230614,183700,75293366840,3000,3000,3000,3000,0
20230614,183600,75293366840,3000,3000,3000,3000,0
20230614,183500,75293366840,3000,3000,3000,3000,0
20230614,183400,75293366840,3000,3000,3000,3000,0
20230614,183300,75293366840,3000,3000,3000,3000,0
20230614,183200,75293366840,3000,3000,3000,3000,0
20230614,183100,75293366840,3000,3000,3000,3000,0
20230614,183000,75293366840,3000,3000,3000,3000,0
20230614,182900,75293366840,3000,3000,3000,3000,0
20230614,182800,75293366840,3000,3000,3000,3000,0
20230614,182700,75293366840,3000,3000,3000,3000,0
20230614,182600,75293366840,3000,3000,3000,3000,0
20230614,182500,75293366840,3000,3000,3000,3000,0
20230614,182400,75293366840,3000,3000,3000,3000,0
20230614,182300,75293366840,3000,3000,3000,3000,0
20230614,182200,75293366840,3000,3000,3000,3000,0
20230614,182100,75293366840,3000,3000,3000,3000,0
20230614,182000,75293366840,3000,3000,3000,3000,0
20230614,181900,75293366840,3000,3000,3000,3000,0
20230614,181800,75293366840,3000,3000,3000,3000,0
20230614,181700,75293366840,3000,3000,3000,3000,0
20230614,181600,75293366840,3000,3000,3000,3000,0
20230614,181500,75293366840,3000,3000,3000,3000,0
20230614,181400,75293366840,3000,3000,3000,3000,0
20230614,181300,75293366840,3000,3000,3000,3000,0
20230614,181200,75293366840,3000,3000,3000,3000,0
20230614,181100,75293366840,3000,3000,3000,3000,0
20230614,181000,75293366840,3000,3000,3000,3000,0
20230614,180900,75293366840,3000,3000,3000,3000,0
20230614,180800,75293366840,3000,3000,3000,3000,92124
20230614,180700,75293366840,3000,3000,3000,3000,0
20230614,180600,75293366840,3000,3000,3000,3000,0
20230614,180500,75293366840,3000,3000,3000,3000,0
20230614,180400,75293366840,3000,3000,3000,3000,0
20230614,180300,75293366840,3000,3000,3000,3000,0
20230614,180200,75293366840,3000,3000,3000,3000,0
20230614,180100,75293366840,3000,3000,3000,3000,0
20230614,180000,75293366840,3000,3000,3000,3000,0
20230614,175900,75293366840,3000,3000,3000,3000,0
20230614,175800,75293366840,3000,3000,3000,3000,0
20230614,175700,75293366840,3000,3000,3000,3000,0
20230614,175600,75293366840,3000,3000,3000,3000,0
20230614,175500,75293366840,3000,3000,3000,3000,0
20230614,175400,75293366840,3000,3000,3000,3000,0
20230614,175300,75293366840,3000,3000,3000,3000,0
20230614,175200,75293366840,3000,3000,3000,3000,0
20230614,175100,75293366840,3000,3000,3000,3000,0
20230614,175000,75293366840,3000,3000,3000,3000,0
20230614,174900,75293366840,3000,3000,3000,3000,0
20230614,174800,75293366840,3000,3000,3000,3000,0
20230614,174700,75293366840,3000,3000,3000,3000,0
20230614,174600,75293366840,3000,3000,3000,3000,0
20230614,174500,75293366840,3000,3000,3000,3000,0
20230614,174400,75293366840,3000,3000,3000,3000,0
20230614,174300,75293366840,3000,3000,3000,3000,0
20230614,174200,75293366840,3000,3000,3000,3000,0
20230614,174100,75293366840,3000,3000,3000,3000,0
20230614,174000,75293366840,3000,3000,3000,3000,0
20230614,173900,75293366840,3000,3000,3000,3000,0
20230614,173800,75293366840,3000,3000,3000,3000,92124
20230614,173700,75293366840,3000,3000,3000,3000,0
20230614,173600,75293366840,3000,3000,3000,3000,0
20230614,173500,75293366840,3000,3000,3000,3000,0
20230614,173400,75293366840,3000,3000,3000,3000,0
20230614,173300,75293366840,3000,3000,3000,3000,0
20230614,173200,75293366840,3000,3000,3000,3000,0
20230614,173100,75293366840,3000,3000,3000,3000,0
20230614,173000,75293366840,3000,3000,3000,3000,0
20230614,172900,75293366840,3000,3000,3000,3000,0
20230614,172800,75293366840,3000,3000,3000,3000,0
20230614,172700,75293366840,3000,3000,3000,3000,0
20230614,172600,75293366840,3000,3000,3000,3000,0
20230614,172500,75293366840,3000,3000,3000,3000,0
20230614,172400,75293366840,3000,3000,3000,3000,0
20230614,172300,75293366840,3000,3000,3000,3000,0
20230614,172200,75293366840,3000,3000,3000,3000,0
20230614,172100,75293366840,3000,3000,3000,3000,0
20230614,172000,75293366840,3000,3000,3000,3000,0
20230614,171900,75293366840,3000,3000,3000,3000,0
20230614,171800,75293366840,3000,3000,3000,3000,0
20230614,171700,75293366840,3000,3000,3000,3000,0
20230614,171600,75293366840,3000,3000,3000,3000,0
20230614,171500,75293366840,3000,3000,3000,3000,0
20230614,171400,75293366840,3000,3000,3000,3000,0
20230614,171300,75293366840,3000,3000,3000,3000,0
20230614,171200,75293366840,3000,3000,3000,3000,0
20230614,171100,75293366840,3000,3000,3000,3000,0
20230614,171000,75293366840,3000,3000,3000,3000,0
20230614,170900,75293366840,3000,3000,3000,3000,0
20230614,170800,75293366840,3000,3000,3000,3000,92124
20230614,170700,75293366840,3000,3000,3000,3000,0
20230614,170600,75293366840,3000,3000,3000,3000,0
20230614,170500,75293366840,3000,3000,3000,3000,0
20230614,170400,75293366840,3000,3000,3000,3000,0
20230614,170300,75293366840,3000,3000,3000,3000,0
20230614,170200,75293366840,3000,3000,3000,3000,0
20230614,170100,75293366840,3000,3000,3000,3000,0
20230614,170000,75293366840,3000,3000,3000,3000,0
20230614,165900,75293366840,3000,3000,3000,3000,0
20230614,165800,75293366840,3000,3000,3000,3000,0
20230614,165700,75293366840,3000,3000,3000,3000,0
20230614,165600,75293366840,3000,3000,3000,3000,0
20230614,165500,75293366840,3000,3000,3000,3000,0
20230614,165400,75293366840,3000,3000,3000,3000,0
20230614,165300,75293366840,3000,3000,3000,3000,0
20230614,165200,75293366840,3000,3000,3000,3000,0
20230614,165100,75293366840,3000,3000,3000,3000,0
20230614,165000,75293366840,3000,3000,3000,3000,0
20230614,164900,75293366840,3000,3000,3000,3000,0
20230614,164800,75293366840,3000,3000,3000,3000,0
20230614,164700,75293366840,3000,3000,3000,3000,0
20230614,164600,75293366840,3000,3000,3000,3000,0
20230614,164500,75293366840,3000,3000,3000,3000,0
20230614,164400,75293366840,3000,3000,3000,3000,0
20230614,164300,75293366840,3000,3000,3000,3000,0
20230614,164200,75293366840,3000,3000,3000,3000,0
20230614,164100,75293366840,3000,3000,3000,3000,0
20230614,164000,75293366840,3000,3000,3000,3000,0
20230614,163900,75293366840,3000,3000,3000,3000,0
20230614,163800,75293366840,3000,3000,3000,3000,92124
20230614,163700,75293366840,3000,3000,3000,3000,0
20230614,163600,75293366840,3000,3000,3000,3000,0
20230614,163500,75293366840,3000,3000,3000,3000,0
20230614,163400,75293366840,3000,3000,3000,3000,0
20230614,163300,75293366840,3000,3000,3000,3000,0
20230614,163200,75293366840,3000,3000,3000,3000,0
20230614,163100,75293366840,3000,3000,3000,3000,0
20230614,163000,75293366840,3000,3000,3000,3000,0
20230614,162900,75293366840,3000,3000,3000,3000,0
20230614,162800,75293366840,3000,3000,3000,3000,0
20230614,162700,75293366840,3000,3000,3000,3000,0
20230614,162600,75293366840,3000,3000,3000,3000,0
20230614,162500,75293366840,3000,3000,3000,3000,0
20230614,162400,75293366840,3000,3000,3000,3000,0
20230614,162300,75293366840,3000,3000,3000,3000,0
20230614,162200,75293366840,3000,3000,3000,3000,0
20230614,162100,75293366840,3000,3000,3000,3000,0
20230614,162000,75293366840,3000,3000,3000,3000,0
20230614,161900,75293366840,3000,3000,3000,3000,0
20230614,161800,75293366840,3000,3000,3000,3000,0
20230614,161700,75293366840,3000,3000,3000,3000,0
20230614,161600,75293366840,3000,3000,3000,3000,0
20230614,161500,75293366840,3000,3000,3000,3000,0
20230614,161400,75293366840,3000,3000,3000,3000,0
20230614,161300,75293366840,3000,3000,3000,3000,0
20230614,161200,75293366840,3000,3000,3000,3000,0
20230614,161100,75293366840,3000,3000,3000,3000,0
20230614,161000,75293366840,3000,3000,3000,3000,0
20230614,160900,75293366840,3000,3000,3000,3000,0
20230614,160800,75293366840,3000,3000,3000,3000,92124
20230614,160700,75293366840,3000,3000,3000,3000,0
20230614,160600,75293366840,3000,3000,3000,3000,0
20230614,160500,75293366840,3000,3000,3000,3000,0
20230614,160400,75293366840,3000,3000,3000,3000,0
20230614,160300,75293366840,3000,3000,3000,3000,0
20230614,160200,75293366840,3000,3000,3000,3000,0
20230614,160100,75293366840,3000,3000,3000,3000,0
20230614,160000,75293366840,3000,3000,3000,3000,0
20230614,155900,75293366840,3000,3000,3000,3000,0
20230614,155800,75293366840,3000,3000,3000,3000,0
20230614,155700,75293366840,3000,3000,3000,3000,0
20230614,155600,75293366840,3000,3000,3000,3000,0
20230614,155500,75293366840,3000,3000,3000,3000,0
20230614,155400,75293366840,3000,3000,3000,3000,0
20230614,155300,75293366840,3000,3000,3000,3000,0
20230614,155200,75293366840,3000,3000,3000,3000,0
20230614,155100,75293366840,3000,3000,3000,3000,0
20230614,155000,75293366840,3000,3000,3000,3000,0
20230614,154900,75293366840,3000,3000,3000,3000,0
20230614,154800,75293366840,3000,3000,3000,3000,0
20230614,154700,75293366840,3000,3000,3000,3000,0
20230614,154600,75293366840,3000,3000,3000,3000,0
20230614,154500,75293366840,3000,3000,3000,3000,0
20230614,154400,75293366840,3000,3000,3000,3000,0
20230614,154300,75293366840,3000,3000,3000,3000,0
20230614,154200,75293366840,3000,3000,3000,3000,0
20230614,154100,75293366840,3000,3000,3000,3000,0
20230614,154000,75293366840,3000,3000,3000,3000,0
20230614,153900,75293366840,3000,3000,3000,3000,0
20230614,153800,75293366840,3000,3000,3000,3000,92124
20230614,153700,75293366840,3000,3000,3000,3000,0
20230614,153600,75293366840,3000,3000,3000,3000,0
20230614,153500,75293366840,3000,3000,3000,3000,0
20230614,153400,75293366840,3000,3000,3000,3000,0
20230614,153300,75293366840,3000,3000,3000,3000,0
20230614,153200,75293366840,3000,3000,3000,3000,0
20230614,153100,75293366840,3000,3000,3000,3000,0
20230614,153000,75293366840,3000,3000,3000,3000,92124
20230614,152900,75016994840,2985,2985,2985,2985,0
20230614,152800,75016994840,2985,2985,2985,2985,0
20230614,152700,75016994840,2985,2985,2985,2985,0
20230614,152600,75016994840,2985,2985,2985,2985,0
20230614,152500,75016994840,2985,2985,2985,2985,0
20230614,152400,75016994840,2985,2985,2985,2985,0
20230614,152300,75016994840,2985,2985,2985,2985,0
20230614,152200,75016994840,2985,2985,2985,2985,0
20230614,152100,75016994840,2985,2985,2985,2985,0
20230614,152000,75016994840,2985,2985,2985,2985,0
20230614,151900,75016994840,2985,2980,2985,2975,26181
20230614,151800,74938907660,2980,2975,2980,2975,4444
20230614,151700,74925668660,2975,2980,2985,2975,14563
20230614,151600,74882264535,2970,2970,2980,2965,13233
20230614,151500,74842959430,2975,2985,2985,2970,8056
20230614,151400,74818998300,2985,2980,2985,2975,13033
20230614,151300,74780189325,2980,2975,2980,2965,29310
20230614,151200,74693055940,2965,2970,2975,2960,24325
20230614,151100,74620917900,2970,2975,2980,2970,30872
20230614,151000,74529167890,2975,2980,2980,2975,8955
20230614,150900,74502526600,2980,2980,2985,2970,47506
20230614,150800,74361176695,2980,2985,2990,2980,4366
20230614,150700,74348145340,2985,2985,2990,2980,6013
20230614,150600,74330198375,2980,2990,2995,2980,38994
20230614,150500,74213874635,2990,2990,2995,2990,1547
20230614,150400,74209246995,2990,2985,2995,2985,4847
20230614,150300,74194767360,2985,2985,2995,2985,1063
20230614,150200,74191591240,2985,2980,2990,2980,7197
20230614,150100,74170103725,2985,2980,2985,2980,2160
20230614,150000,74163666300,2980,2980,2985,2975,23382
20230614,145900,74093985315,2975,2990,2995,2975,16175
20230614,145800,74045772340,2985,2995,2995,2985,12846
20230614,145700,74007379020,2995,2990,2995,2990,4839
20230614,145600,73992896330,2990,2995,2995,2990,1768
20230614,145500,73987605635,2995,2995,2995,2985,12403
20230614,145400,73950554960,2995,3000,3000,2990,2295
20230614,145300,73943675975,3000,2985,3000,2985,16516
20230614,145200,73894285640,2985,2995,2995,2985,9789
20230614,145100,73865029710,2990,2990,2995,2990,3373
20230614,145000,73854941530,2990,2995,2995,2985,12046
20230614,144900,73818922400,2995,2990,3000,2990,1436
20230614,144800,73814620040,2990,2995,3000,2990,5161
20230614,144700,73799177435,2995,3000,3000,2990,3292
20230614,144600,73789320490,3000,3000,3000,2995,2828
20230614,144500,73780845790,3000,3005,3005,2995,6109
20230614,144400,73762519345,3005,3000,3005,2995,9788
20230614,144300,73733159665,2995,2995,3000,2995,6203
20230614,144200,73714581325,2995,2990,3000,2985,15983
20230614,144100,73666766165,2990,2995,2995,2990,7687
20230614,144000,73643762615,2995,2990,2995,2990,1405
20230614,143900,73639561600,2990,2995,3000,2990,6786
20230614,143800,73619259010,2995,2995,2995,2990,4134
20230614,143700,73606879595,2995,2995,3000,2990,5900
20230614,143600,73589208800,2995,2995,2995,2985,9920
20230614,143500,73559564865,2995,2990,2995,2980,4144
20230614,143400,73547183775,2990,2985,2990,2975,10244
20230614,143300,73516613150,2990,2975,2990,2975,3724
20230614,143200,73505515285,2975,2975,2990,2975,3554
20230614,143100,73494915085,2975,2985,2985,2975,7418
20230614,143000,73472806890,2985,2985,2990,2980,3493
20230614,142900,73462380355,2985,2980,2985,2975,4457
20230614,142800,73449097585,2975,2975,2980,2970,7193
20230614,142700,73427693995,2975,2955,2975,2950,7363
20230614,142600,73405843180,2955,2960,2970,2950,61009
20230614,142500,73225585455,2965,2970,2970,2955,50077
20230614,142400,73077351790,2970,2975,2980,2965,13005
20230614,142300,73038722675,2975,2980,2980,2960,25087
20230614,142200,72964255070,2980,2985,2985,2960,52412
20230614,142100,72808595890,2985,2990,2995,2975,18564
20230614,142000,72753240955,2990,2990,3000,2990,11140
20230614,141900,72719906455,3000,3010,3010,2990,12445
20230614,141800,72682599000,3000,3005,3015,3000,13769
20230614,141700,72641223720,3010,3000,3010,3000,2108
20230614,141600,72634898180,3010,3010,3010,3000,6968
20230614,141500,72613971690,3005,3010,3015,3000,14330
20230614,141400,72570884565,3005,3010,3020,3005,21607
20230614,141300,72505823900,3015,3010,3015,3005,3018
20230614,141200,72496740785,3010,3005,3010,3000,8889
20230614,141100,72470021000,3005,3010,3010,3000,13762
20230614,141000,72428695820,3005,3000,3005,2995,8589
20230614,140900,72402901740,3005,3010,3010,2995,9294
20230614,140800,72375003595,3010,3005,3015,3005,17032
20230614,140700,72323762135,3010,3000,3015,2995,27038
20230614,140600,72242555330,3000,2980,3000,2975,33517
20230614,140500,72142539175,2980,2965,2990,2960,33841
20230614,140400,72041774345,2975,2985,2985,2950,174615
20230614,140300,71523834375,2985,2995,3005,2985,36171
20230614,140200,71415514325,3000,2985,3000,2980,56790
20230614,140100,71245864795,2995,3020,3020,2985,75461
20230614,140000,71019909995,3020,3025,3030,3010,30412
20230614,135900,70928006070,3025,3035,3035,3020,20391
20230614,135800,70866264675,3025,3020,3035,3015,37444
20230614,135700,70752854495,3015,3015,3025,3010,30443
20230614,135600,70660958705,3010,3000,3015,2990,69665
20230614,135500,70451898990,3005,3035,3035,2985,164821
20230614,135400,69957963540,3035,3050,3050,2995,335868
20230614,135300,68943215050,3055,3065,3065,3045,41251
20230614,135200,68817276775,3065,3055,3070,3055,45598
20230614,135100,68677801625,3055,3075,3075,3055,49590
20230614,135000,68525947765,3075,3045,3075,3045,42506
20230614,134900,68396055790,3045,3060,3070,3045,132862
20230614,134800,67990143150,3060,3070,3070,3055,104202
20230614,134700,67671310405,3065,3095,3095,3065,109713
20230614,134600,67333379415,3095,3095,3100,3090,30466
20230614,134500,67239103275,3095,3085,3100,3085,20761
20230614,134400,67174877510,3090,3100,3105,3085,51266
20230614,134300,67016309965,3105,3100,3105,3090,20045
20230614,134200,66954198370,3105,3080,3110,3070,72655
20230614,134100,66730391685,3080,3095,3095,3080,62770
20230614,134000,66536683650,3095,3125,3130,3090,109718
20230614,133900,66195048005,3125,3080,3130,3075,108989
20230614,133800,65855711785,3075,3070,3085,3065,45961
20230614,133700,65714322080,3065,3110,3115,3060,165138
20230614,133600,65204725865,3110,3105,3115,3090,112966
20230614,133500,64854279415,3105,3095,3105,3065,318564
20230614,133400,63870731105,3095,3055,3100,3040,416830
20230614,133300,62593705740,3025,3025,3025,3025,0
20230614,133200,62593705740,3025,3030,3035,3025,163111
20230614,133100,62099746680,3030,3115,3130,3025,816500
20230614,133000,59588737050,3120,3185,3200,3100,672024
20230614,132900,57478613840,3185,3265,3275,3170,864349
20230614,132800,54706213365,3265,3390,3410,3265,1485735
20230614,132700,49740852060,3395,3360,3400,3330,1093793
20230614,132600,46060335735,3380,3380,3380,3380,0
20230614,132500,46060335735,3380,3380,3380,3380,0
20230614,132400,46060335735,3380,3335,3380,3325,747445
20230614,132300,43546027795,3335,3340,3350,3295,862393
20230614,132200,40677627865,3340,3270,3355,3240,1366293
20230614,132100,36156710295,3265,3255,3280,3240,632968
20230614,132000,34090650035,3255,3170,3260,3165,565501
20230614,131900,32261692455,3175,3195,3215,3160,227380
20230614,131800,31535063645,3195,3225,3230,3170,460793
20230614,131700,30056311515,3230,3085,3230,3085,913505
20230614,131600,27139794665,3090,3090,3090,3085,13295
20230614,131500,27098725765,3090,3090,3095,3090,28442
20230614,131400,27010760330,3090,3100,3100,3090,35741
20230614,131300,26900134210,3100,3105,3105,3100,4694
20230614,131200,26885579415,3105,3105,3105,3100,14240
20230614,131100,26841414365,3100,3100,3115,3100,13151
20230614,131000,26800579735,3100,3100,3105,3100,6370
20230614,130900,26780806230,3100,3105,3120,3100,13057
20230614,130800,26740293680,3105,3110,3120,3105,17777
20230614,130700,26685063425,3105,3110,3120,3105,7776
20230614,130600,26660886180,3110,3120,3120,3110,17412
20230614,130500,26606681420,3120,3135,3135,3120,6686
20230614,130400,26585788805,3135,3120,3135,3120,11701
20230614,130300,26549241550,3120,3130,3135,3120,19562
20230614,130200,26488041430,3130,3130,3135,3130,9082
20230614,130100,26459602430,3135,3135,3140,3130,10726
20230614,130000,26425999510,3135,3135,3150,3135,55578
20230614,125900,26251466410,3140,3140,3145,3135,36471
20230614,125800,26137027080,3145,3145,3145,3135,16697
20230614,125700,26084609855,3145,3135,3145,3130,29357
20230614,125600,25992430375,3140,3130,3140,3125,15623
20230614,125500,25943458595,3125,3120,3130,3120,9085
20230614,125400,25915091905,3125,3120,3125,3115,3621
20230614,125300,25903793750,3115,3120,3125,3115,17636
20230614,125200,25848789965,3125,3135,3140,3120,14570
20230614,125100,25803195205,3140,3120,3140,3115,19080
20230614,125000,25743502105,3115,3110,3120,3110,10527
20230614,124900,25710688250,3115,3125,3125,3100,12468
20230614,124800,25671880810,3105,3095,3130,3085,33018
20230614,124700,25569644655,3090,3100,3105,3090,33083
20230614,124600,25467240490,3105,3110,3110,3105,16928
20230614,124500,25414678245,3105,3110,3115,3100,25291
20230614,124400,25336093995,3105,3115,3115,3095,27072
20230614,124300,25252102025,3115,3110,3120,3100,15637
20230614,124200,25203483070,3110,3135,3135,3090,79227
20230614,124100,24957002970,3135,3135,3140,3135,11779
20230614,124000,24920059385,3140,3150,3150,3140,9349
20230614,123900,24890694155,3150,3150,3155,3145,28311
20230614,123800,24801554165,3155,3150,3155,3145,17755
20230614,123700,24745652560,3150,3150,3150,3140,15817
20230614,123600,24695856155,3145,3150,3160,3145,28170
20230614,123500,24607024985,3155,3130,3155,3130,27636
20230614,123400,24520163355,3135,3130,3135,3130,16088
20230614,123300,24469793935,3135,3130,3140,3130,6638
20230614,123200,24448986435,3130,3140,3140,3130,10410
20230614,123100,24416341690,3135,3120,3140,3120,27770
20230614,123000,24329413800,3120,3125,3130,3115,12881
20230614,122900,24289208965,3125,3130,3130,3125,5735
20230614,122800,24271276010,3130,3130,3135,3125,8413
20230614,122700,24244959940,3130,3135,3140,3120,29170
20230614,122600,24153535840,3135,3100,3135,3100,35994
20230614,122500,24041137930,3105,3100,3105,3100,8550
20230614,122400,24014612810,3105,3105,3110,3100,2694
20230614,122300,24006247920,3105,3110,3110,3105,15048
20230614,122200,23959514030,3110,3105,3110,3105,1928
20230614,122100,23953519855,3105,3110,3115,3105,9888
20230614,122000,23922760230,3110,3115,3115,3110,3196
20230614,121900,23912804915,3115,3115,3120,3115,5492
20230614,121800,23895694740,3120,3110,3120,3105,4516
20230614,121700,23881642255,3110,3115,3115,3105,15489
20230614,121600,23833445940,3110,3105,3115,3105,2955
20230614,121500,23824263860,3110,3105,3115,3105,8633
20230614,121400,23797408610,3105,3100,3110,3100,3680
20230614,121300,23785967340,3100,3110,3110,3100,2364
20230614,121200,23778626515,3105,3100,3115,3095,8167
20230614,121100,23753241980,3100,3100,3110,3095,4133
20230614,121000,23740430080,3095,3095,3110,3095,15597
20230614,120900,23692120630,3095,3100,3105,3095,3920
20230614,120800,23679971660,3105,3105,3110,3090,13678
20230614,120700,23637593945,3110,3110,3110,3100,17462
20230614,120600,23583434815,3110,3105,3115,3105,3353
20230614,120500,23573012980,3105,3095,3110,3090,22055
20230614,120400,23504693150,3095,3105,3105,3095,33835
20230614,120300,23399833590,3105,3115,3115,3100,43132
20230614,120200,23265946075,3110,3120,3120,3110,13300
20230614,120100,23224517590,3120,3115,3125,3115,9132
20230614,120000,23196028560,3120,3120,3120,3110,9232
20230614,115900,23167255905,3120,3125,3130,3120,6279
20230614,115800,23147642645,3125,3115,3130,3115,9246
20230614,115700,23118772395,3115,3115,3120,3105,13559
20230614,115600,23076600310,3110,3125,3125,3110,21167
20230614,115500,23010698725,3125,3125,3125,3120,4451
20230614,115400,22996800135,3120,3120,3125,3115,11102
20230614,115300,22962159830,3120,3115,3125,3115,12395
20230614,115200,22923502830,3110,3110,3115,3105,11121
20230614,115100,22888891855,3115,3120,3120,3100,63988
20230614,115000,22690055805,3120,3110,3125,3105,23760
20230614,114900,22615989705,3110,3115,3120,3105,74987
20230614,114800,22382750645,3115,3140,3145,3115,63637
20230614,114700,22183898810,3140,3160,3160,3135,16255
20230614,114600,22132844175,3150,3160,3165,3150,18361
20230614,114500,22074898650,3160,3150,3165,3150,19752
20230614,114400,22012535485,3155,3135,3155,3130,58372
20230614,114300,21829594240,3135,3150,3150,3135,59371
20230614,114200,21643109325,3150,3175,3175,3140,74747
20230614,114100,21407376575,3170,3155,3180,3155,20803
20230614,114000,21341444580,3155,3180,3190,3155,82377
20230614,113900,21079730755,3180,3160,3185,3160,36307
20230614,113800,20964297715,3160,3175,3180,3155,61637
20230614,113700,20769365970,3180,3185,3185,3165,70864
20230614,113600,20544427065,3180,3190,3190,3180,61910
20230614,113500,20347220995,3185,3190,3195,3180,70899
20230614,113400,20121201195,3185,3180,3195,3180,123154
20230614,113300,19728557650,3185,3190,3195,3165,160368
20230614,113200,19218128500,3190,3170,3195,3160,130804
20230614,113100,18801325750,3160,3155,3170,3155,33999
20230614,113000,18693813855,3160,3155,3165,3150,37775
20230614,112900,18574665245,3150,3185,3190,3150,78276
20230614,112800,18326540985,3185,3180,3190,3175,54849
20230614,112700,18151986690,3180,3175,3180,3170,51485
20230614,112600,17988552635,3170,3165,3185,3160,124981
20230614,112500,17591212925,3170,3170,3170,3150,82652
20230614,112400,17329781810,3170,3160,3180,3160,116701
20230614,112300,16959829720,3160,3150,3170,3130,74602
20230614,112200,16724494400,3150,3145,3150,3135,51293
20230614,112100,16563352850,3150,3135,3165,3120,107494
20230614,112000,16224826780,3140,3115,3145,3115,48991
20230614,111900,16071269025,3120,3125,3135,3115,34689
20230614,111800,15962885380,3130,3115,3130,3110,28986
20230614,111700,15872445490,3115,3130,3135,3110,59885
20230614,111600,15685654775,3130,3115,3130,3105,61347
20230614,111500,15494511525,3120,3140,3145,3105,154929
20230614,111400,15011162950,3145,3155,3160,3145,23530
20230614,111300,14937021585,3155,3150,3160,3135,58352
20230614,111200,14753342310,3150,3170,3175,3140,96135
20230614,111100,14449769345,3170,3185,3185,3130,292487
20230614,111000,13526086800,3185,3180,3195,3175,148126
20230614,110900,13054112415,3180,3195,3195,3170,245673
20230614,110800,12271728625,3190,3155,3200,3155,599045
20230614,110700,10365464130,3160,3120,3160,3115,191283
20230614,110600,9763362400,3115,3120,3135,3115,47555
20230614,110500,9614729330,3120,3115,3135,3115,79231
20230614,110400,9366971610,3110,3125,3125,3090,82232
20230614,110300,9111659505,3120,3130,3140,3115,89089
20230614,110200,8833229080,3130,3150,3160,3095,215049
20230614,110100,8160270430,3150,3135,3170,3130,350655
20230614,110000,7053754330,3140,3075,3165,3075,506551
20230614,105900,5465095995,3075,3080,3090,3070,12666
20230614,105800,5426043365,3080,3080,3090,3080,16088
20230614,105700,5376342035,3080,3085,3085,3075,13734
20230614,105600,5334046760,3085,3090,3095,3085,31529
20230614,105500,5236590375,3085,3080,3095,3075,34930
20230614,105400,5128726010,3080,3070,3085,3065,21899
20230614,105300,5061293520,3070,3070,3075,3065,2150
20230614,105200,5054698450,3065,3070,3070,3065,1746
20230614,105100,5049338815,3070,3065,3080,3065,9818
20230614,105000,5019193010,3060,3065,3070,3060,2706
20230614,104900,5010900130,3065,3055,3065,3055,8750
20230614,104800,4984124305,3060,3055,3065,3050,5645
20230614,104700,4966890165,3060,3060,3060,3050,28196
20230614,104600,4880848750,3060,3065,3065,3055,9793
20230614,104500,4850905660,3065,3060,3065,3055,7799
20230614,104400,4827042575,3060,3070,3070,3060,4879
20230614,104300,4812111435,3055,3070,3075,3055,20278
20230614,104200,4749964305,3070,3075,3080,3070,10993
20230614,104100,4716200685,3075,3075,3080,3070,2890
20230614,104000,4707307360,3070,3075,3075,3070,4053
20230614,103900,4694860040,3075,3075,3075,3070,10131
20230614,103800,4663733105,3075,3080,3085,3075,11482
20230614,103700,4628397040,3080,3080,3085,3075,4252
20230614,103600,4615294355,3080,3085,3085,3080,8124
20230614,103500,4590259890,3085,3090,3090,3080,14696
20230614,103400,4544916685,3090,3085,3095,3080,48084
20230614,103300,4396614505,3085,3065,3085,3060,19203
20230614,103200,4337629080,3065,3080,3085,3065,12842
20230614,103100,4298135515,3080,3060,3085,3055,29741
20230614,103000,4206929765,3060,3070,3080,3060,19693
20230614,102900,4146543235,3070,3085,3085,3070,24730
20230614,102800,4070407295,3085,3075,3095,3075,30165
20230614,102700,3977278865,3075,3080,3085,3065,33734
20230614,102600,3873607190,3085,3075,3095,3075,34210
20230614,102500,3768004205,3070,3085,3090,3060,58302
20230614,102400,3588692535,3085,3110,3110,3070,92730
20230614,102300,3302342565,3110,3080,3130,3070,267391
20230614,102200,2471315015,3080,3035,3080,3035,87995
20230614,102100,2202008910,3030,3025,3035,3025,2525
20230614,102000,2194358445,3025,3015,3025,3015,3388
20230614,101900,2184126775,3015,3020,3020,3015,6200
20230614,101800,2165402820,3020,3030,3030,3010,9658
20230614,101700,2136149130,3025,3010,3025,3010,11778
20230614,101600,2100592810,3010,3005,3020,3005,2480
20230614,101500,2093126970,3005,3005,3020,3005,3703
20230614,101400,2081985445,3025,3010,3025,3010,4120
20230614,101300,2069561400,3010,3005,3010,3005,1086
20230614,101200,2066294205,3010,3005,3010,3000,1085
20230614,101100,2063035805,3010,3005,3010,3005,1603
20230614,101000,2058211205,3010,3000,3010,3000,2305
20230614,100900,2051284580,3000,3000,3005,3000,1069
20230614,100800,2048077575,3000,3000,3005,2990,1990
20230614,100700,2042107830,3000,2990,3000,2990,6611
20230614,100600,2022289950,3000,2995,3000,2990,1051
20230614,100500,2019143380,2990,2990,2990,2990,1108
20230614,100400,2015830460,2990,2995,2995,2990,1657
20230614,100300,2010871930,2990,2990,2995,2990,2144
20230614,100200,2004461365,2990,2995,3000,2985,3873
20230614,100100,1992885090,2995,2990,3000,2985,6854
20230614,100000,1972406530,2990,2990,3000,2985,3386
20230614,095900,1962283145,2990,2995,3005,2990,6411
20230614,095800,1943105860,2995,3000,3005,2995,25269
20230614,095700,1867376105,3000,2995,3000,2995,1482
20230614,095600,1862934445,3005,2990,3005,2990,10564
20230614,095500,1831320360,2990,2985,3000,2985,6768
20230614,095400,1811089115,2985,2985,2990,2985,3431
20230614,095300,1800839440,2985,2995,2995,2985,41285
20230614,095200,1677581260,2995,3000,3000,2990,9466
20230614,095100,1649243650,3000,3005,3005,3000,1035
20230614,095000,1646138475,2995,2995,2995,2995,1318
20230614,094900,1642191065,2990,2990,3005,2990,13781
20230614,094800,1600959225,2990,2990,2995,2985,9898
20230614,094700,1571366600,2995,2995,2995,2990,3656
20230614,094600,1560433655,2995,2990,2995,2990,7630
20230614,094500,1537608320,2985,3000,3000,2985,32253
20230614,094400,1441139470,3000,3020,3020,2995,45266
20230614,094300,1305032340,3020,3020,3025,3015,3443
20230614,094200,1294637155,3020,3025,3030,3015,23992
20230614,094100,1222185920,3030,3025,3030,3025,2510
20230614,094000,1214589575,3025,3035,3035,3025,6791
20230614,093900,1194022305,3045,3030,3045,3030,815
20230614,093800,1191547870,3030,3045,3045,3030,33420
20230614,093700,1090137280,3045,3050,3050,3040,5230
20230614,093600,1074213030,3050,3055,3060,3050,3568
20230614,093500,1063315415,3060,3055,3065,3050,35590
20230614,093400,954466520,3055,3040,3055,3035,7812
20230614,093300,930708335,3040,3035,3040,3035,5494
20230614,093200,914033975,3040,3035,3040,3035,507
20230614,093100,912493615,3040,3040,3040,3035,4579
20230614,093000,898593780,3035,3050,3050,3035,723
20230614,092900,896396050,3040,3050,3050,3040,4761
20230614,092800,881913840,3050,3045,3050,3045,2441
20230614,092700,874477890,3045,3055,3055,3045,3758
20230614,092600,863015865,3055,3060,3060,3055,7543
20230614,092500,839951340,3060,3050,3060,3045,11061
20230614,092400,806174200,3050,3045,3050,3045,3468
20230614,092300,795612095,3045,3040,3045,3040,1811
20230614,092200,790103205,3045,3030,3045,3030,17131
20230614,092100,738093345,3025,3025,3030,3020,9089
20230614,092000,710616675,3025,3025,3030,3025,3433
20230614,091900,700231835,3020,3025,3030,3020,4995
20230614,091800,685120860,3025,3030,3030,3025,5781
20230614,091700,667628045,3025,3025,3025,3025,4327
20230614,091600,654538870,3035,3035,3035,3025,4342
20230614,091500,641384085,3035,3030,3035,3025,370
20230614,091400,640263750,3030,3030,3030,3030,4890
20230614,091300,625447050,3030,3040,3040,3030,4562
20230614,091200,611592010,3040,3025,3045,3020,16807
20230614,091100,560725720,3025,3010,3025,3010,13183
20230614,091000,521003815,3010,3020,3020,3010,29839
20230614,090900,431088550,3015,3025,3025,3015,18026
20230614,090800,376665845,3025,3025,3030,3020,13473
20230614,090700,335930925,3025,3030,3035,3020,23285
20230614,090600,265448225,3035,3040,3040,3030,9030
20230614,090500,238050930,3035,3045,3050,3030,23221
20230614,090400,167512195,3045,3060,3060,3045,20348
20230614,090300,105436260,3060,3075,3075,3060,7059
20230614,090200,83789240,3075,3060,3080,3060,8117
20230614,090100,58862725,3060,3060,3070,3055,2604
20230614,090000,50886910,3055,3075,3075,3055,16323