stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201700,6989468590,2275,2275,2275,2275,64954
20230612,201600,6989468590,2275,2275,2275,2275,0
20230612,201500,6989468590,2275,2275,2275,2275,0
20230612,201400,6989468590,2275,2275,2275,2275,0
20230612,201300,6989468590,2275,2275,2275,2275,0
20230612,201200,6989468590,2275,2275,2275,2275,0
20230612,201100,6989468590,2275,2275,2275,2275,0
20230612,201000,6989468590,2275,2275,2275,2275,0
20230612,200900,6989468590,2275,2275,2275,2275,0
20230612,200800,6989468590,2275,2275,2275,2275,0
20230612,200700,6989468590,2275,2275,2275,2275,0
20230612,200600,6989468590,2275,2275,2275,2275,0
20230612,200500,6989468590,2275,2275,2275,2275,0
20230612,200400,6989468590,2275,2275,2275,2275,0
20230612,200300,6989468590,2275,2275,2275,2275,0
20230612,200200,6989468590,2275,2275,2275,2275,0
20230612,200100,6989468590,2275,2275,2275,2275,0
20230612,200000,6989468590,2275,2275,2275,2275,0
20230612,195900,6989468590,2275,2275,2275,2275,0
20230612,195800,6989468590,2275,2275,2275,2275,0
20230612,195700,6989468590,2275,2275,2275,2275,0
20230612,195600,6989468590,2275,2275,2275,2275,0
20230612,195500,6989468590,2275,2275,2275,2275,0
20230612,195400,6989468590,2275,2275,2275,2275,0
20230612,195300,6989468590,2275,2275,2275,2275,0
20230612,195200,6989468590,2275,2275,2275,2275,0
20230612,195100,6989468590,2275,2275,2275,2275,0
20230612,195000,6989468590,2275,2275,2275,2275,0
20230612,194900,6989468590,2275,2275,2275,2275,0
20230612,194800,6989468590,2275,2275,2275,2275,0
20230612,194700,6989468590,2275,2275,2275,2275,64954
20230612,194600,6989468590,2275,2275,2275,2275,0
20230612,194500,6989468590,2275,2275,2275,2275,0
20230612,194400,6989468590,2275,2275,2275,2275,0
20230612,194300,6989468590,2275,2275,2275,2275,0
20230612,194200,6989468590,2275,2275,2275,2275,0
20230612,194100,6989468590,2275,2275,2275,2275,0
20230612,194000,6989468590,2275,2275,2275,2275,0
20230612,193900,6989468590,2275,2275,2275,2275,0
20230612,193800,6989468590,2275,2275,2275,2275,0
20230612,193700,6989468590,2275,2275,2275,2275,0
20230612,193600,6989468590,2275,2275,2275,2275,0
20230612,193500,6989468590,2275,2275,2275,2275,0
20230612,193400,6989468590,2275,2275,2275,2275,0
20230612,193300,6989468590,2275,2275,2275,2275,0
20230612,193200,6989468590,2275,2275,2275,2275,0
20230612,193100,6989468590,2275,2275,2275,2275,0
20230612,193000,6989468590,2275,2275,2275,2275,0
20230612,192900,6989468590,2275,2275,2275,2275,0
20230612,192800,6989468590,2275,2275,2275,2275,0
20230612,192700,6989468590,2275,2275,2275,2275,0
20230612,192600,6989468590,2275,2275,2275,2275,0
20230612,192500,6989468590,2275,2275,2275,2275,0
20230612,192400,6989468590,2275,2275,2275,2275,0
20230612,192300,6989468590,2275,2275,2275,2275,0
20230612,192200,6989468590,2275,2275,2275,2275,0
20230612,192100,6989468590,2275,2275,2275,2275,0
20230612,192000,6989468590,2275,2275,2275,2275,0
20230612,191900,6989468590,2275,2275,2275,2275,0
20230612,191800,6989468590,2275,2275,2275,2275,0
20230612,191700,6989468590,2275,2275,2275,2275,64954
20230612,191600,6989468590,2275,2275,2275,2275,0
20230612,191500,6989468590,2275,2275,2275,2275,0
20230612,191400,6989468590,2275,2275,2275,2275,0
20230612,191300,6989468590,2275,2275,2275,2275,0
20230612,191200,6989468590,2275,2275,2275,2275,0
20230612,191100,6989468590,2275,2275,2275,2275,0
20230612,191000,6989468590,2275,2275,2275,2275,0
20230612,190900,6989468590,2275,2275,2275,2275,0
20230612,190800,6989468590,2275,2275,2275,2275,0
20230612,190700,6989468590,2275,2275,2275,2275,0
20230612,190600,6989468590,2275,2275,2275,2275,0
20230612,190500,6989468590,2275,2275,2275,2275,0
20230612,190400,6989468590,2275,2275,2275,2275,0
20230612,190300,6989468590,2275,2275,2275,2275,0
20230612,190200,6989468590,2275,2275,2275,2275,0
20230612,190100,6989468590,2275,2275,2275,2275,0
20230612,190000,6989468590,2275,2275,2275,2275,0
20230612,185900,6989468590,2275,2275,2275,2275,0
20230612,185800,6989468590,2275,2275,2275,2275,0
20230612,185700,6989468590,2275,2275,2275,2275,0
20230612,185600,6989468590,2275,2275,2275,2275,0
20230612,185500,6989468590,2275,2275,2275,2275,0
20230612,185400,6989468590,2275,2275,2275,2275,0
20230612,185300,6989468590,2275,2275,2275,2275,0
20230612,185200,6989468590,2275,2275,2275,2275,0
20230612,185100,6989468590,2275,2275,2275,2275,0
20230612,185000,6989468590,2275,2275,2275,2275,0
20230612,184900,6989468590,2275,2275,2275,2275,0
20230612,184800,6989468590,2275,2275,2275,2275,0
20230612,184700,6989468590,2275,2275,2275,2275,64954
20230612,184600,6989468590,2275,2275,2275,2275,0
20230612,184500,6989468590,2275,2275,2275,2275,0
20230612,184400,6989468590,2275,2275,2275,2275,0
20230612,184300,6989468590,2275,2275,2275,2275,0
20230612,184200,6989468590,2275,2275,2275,2275,0
20230612,184100,6989468590,2275,2275,2275,2275,0
20230612,184000,6989468590,2275,2275,2275,2275,0
20230612,183900,6989468590,2275,2275,2275,2275,0
20230612,183800,6989468590,2275,2275,2275,2275,0
20230612,183700,6989468590,2275,2275,2275,2275,0
20230612,183600,6989468590,2275,2275,2275,2275,0
20230612,183500,6989468590,2275,2275,2275,2275,0
20230612,183400,6989468590,2275,2275,2275,2275,0
20230612,183300,6989468590,2275,2275,2275,2275,0
20230612,183200,6989468590,2275,2275,2275,2275,0
20230612,183100,6989468590,2275,2275,2275,2275,0
20230612,183000,6989468590,2275,2275,2275,2275,0
20230612,182900,6989468590,2275,2275,2275,2275,0
20230612,182800,6989468590,2275,2275,2275,2275,0
20230612,182700,6989468590,2275,2275,2275,2275,0
20230612,182600,6989468590,2275,2275,2275,2275,0
20230612,182500,6989468590,2275,2275,2275,2275,0
20230612,182400,6989468590,2275,2275,2275,2275,0
20230612,182300,6989468590,2275,2275,2275,2275,0
20230612,182200,6989468590,2275,2275,2275,2275,0
20230612,182100,6989468590,2275,2275,2275,2275,0
20230612,182000,6989468590,2275,2275,2275,2275,0
20230612,181900,6989468590,2275,2275,2275,2275,0
20230612,181800,6989468590,2275,2275,2275,2275,0
20230612,181700,6989468590,2275,2275,2275,2275,64954
20230612,181600,6989468590,2275,2275,2275,2275,0
20230612,181500,6989468590,2275,2275,2275,2275,0
20230612,181400,6989468590,2275,2275,2275,2275,0
20230612,181300,6989468590,2275,2275,2275,2275,0
20230612,181200,6989468590,2275,2275,2275,2275,0
20230612,181100,6989468590,2275,2275,2275,2275,0
20230612,181000,6989468590,2275,2275,2275,2275,0
20230612,180900,6989468590,2275,2275,2275,2275,0
20230612,180800,6989468590,2275,2275,2275,2275,0
20230612,180700,6989468590,2275,2275,2275,2275,0
20230612,180600,6989468590,2275,2275,2275,2275,0
20230612,180500,6989468590,2275,2275,2275,2275,0
20230612,180400,6989468590,2275,2275,2275,2275,0
20230612,180300,6989468590,2275,2275,2275,2275,0
20230612,180200,6989468590,2275,2275,2275,2275,0
20230612,180100,6989468590,2275,2275,2275,2275,0
20230612,180000,6989468590,2275,2275,2275,2275,0
20230612,175900,6989468590,2275,2275,2275,2275,0
20230612,175800,6989468590,2275,2275,2275,2275,0
20230612,175700,6989468590,2275,2275,2275,2275,0
20230612,175600,6989468590,2275,2275,2275,2275,0
20230612,175500,6989468590,2275,2275,2275,2275,0
20230612,175400,6989468590,2275,2275,2275,2275,0
20230612,175300,6989468590,2275,2275,2275,2275,0
20230612,175200,6989468590,2275,2275,2275,2275,0
20230612,175100,6989468590,2275,2275,2275,2275,0
20230612,175000,6989468590,2275,2275,2275,2275,0
20230612,174900,6989468590,2275,2275,2275,2275,0
20230612,174800,6989468590,2275,2275,2275,2275,0
20230612,174700,6989468590,2275,2275,2275,2275,64954
20230612,174600,6989468590,2275,2275,2275,2275,0
20230612,174500,6989468590,2275,2275,2275,2275,0
20230612,174400,6989468590,2275,2275,2275,2275,0
20230612,174300,6989468590,2275,2275,2275,2275,0
20230612,174200,6989468590,2275,2275,2275,2275,0
20230612,174100,6989468590,2275,2275,2275,2275,0
20230612,174000,6989468590,2275,2275,2275,2275,0
20230612,173900,6989468590,2275,2275,2275,2275,0
20230612,173800,6989468590,2275,2275,2275,2275,0
20230612,173700,6989468590,2275,2275,2275,2275,0
20230612,173600,6989468590,2275,2275,2275,2275,0
20230612,173500,6989468590,2275,2275,2275,2275,0
20230612,173400,6989468590,2275,2275,2275,2275,0
20230612,173300,6989468590,2275,2275,2275,2275,0
20230612,173200,6989468590,2275,2275,2275,2275,0
20230612,173100,6989468590,2275,2275,2275,2275,0
20230612,173000,6989468590,2275,2275,2275,2275,0
20230612,172900,6989468590,2275,2275,2275,2275,0
20230612,172800,6989468590,2275,2275,2275,2275,0
20230612,172700,6989468590,2275,2275,2275,2275,0
20230612,172600,6989468590,2275,2275,2275,2275,0
20230612,172500,6989468590,2275,2275,2275,2275,0
20230612,172400,6989468590,2275,2275,2275,2275,0
20230612,172300,6989468590,2275,2275,2275,2275,0
20230612,172200,6989468590,2275,2275,2275,2275,0
20230612,172100,6989468590,2275,2275,2275,2275,0
20230612,172000,6989468590,2275,2275,2275,2275,0
20230612,171900,6989468590,2275,2275,2275,2275,0
20230612,171800,6989468590,2275,2275,2275,2275,0
20230612,171700,6989468590,2275,2275,2275,2275,64954
20230612,171600,6989468590,2275,2275,2275,2275,0
20230612,171500,6989468590,2275,2275,2275,2275,0
20230612,171400,6989468590,2275,2275,2275,2275,0
20230612,171300,6989468590,2275,2275,2275,2275,0
20230612,171200,6989468590,2275,2275,2275,2275,0
20230612,171100,6989468590,2275,2275,2275,2275,0
20230612,171000,6989468590,2275,2275,2275,2275,0
20230612,170900,6989468590,2275,2275,2275,2275,0
20230612,170800,6989468590,2275,2275,2275,2275,0
20230612,170700,6989468590,2275,2275,2275,2275,0
20230612,170600,6989468590,2275,2275,2275,2275,0
20230612,170500,6989468590,2275,2275,2275,2275,0
20230612,170400,6989468590,2275,2275,2275,2275,0
20230612,170300,6989468590,2275,2275,2275,2275,0
20230612,170200,6989468590,2275,2275,2275,2275,0
20230612,170100,6989468590,2275,2275,2275,2275,0
20230612,170000,6989468590,2275,2275,2275,2275,0
20230612,165900,6989468590,2275,2275,2275,2275,0
20230612,165800,6989468590,2275,2275,2275,2275,0
20230612,165700,6989468590,2275,2275,2275,2275,0
20230612,165600,6989468590,2275,2275,2275,2275,0
20230612,165500,6989468590,2275,2275,2275,2275,0
20230612,165400,6989468590,2275,2275,2275,2275,0
20230612,165300,6989468590,2275,2275,2275,2275,0
20230612,165200,6989468590,2275,2275,2275,2275,0
20230612,165100,6989468590,2275,2275,2275,2275,0
20230612,165000,6989468590,2275,2275,2275,2275,0
20230612,164900,6989468590,2275,2275,2275,2275,0
20230612,164800,6989468590,2275,2275,2275,2275,0
20230612,164700,6989468590,2275,2275,2275,2275,64954
20230612,164600,6989468590,2275,2275,2275,2275,0
20230612,164500,6989468590,2275,2275,2275,2275,0
20230612,164400,6989468590,2275,2275,2275,2275,0
20230612,164300,6989468590,2275,2275,2275,2275,0
20230612,164200,6989468590,2275,2275,2275,2275,0
20230612,164100,6989468590,2275,2275,2275,2275,0
20230612,164000,6989468590,2275,2275,2275,2275,0
20230612,163900,6989468590,2275,2275,2275,2275,0
20230612,163800,6989468590,2275,2275,2275,2275,0
20230612,163700,6989468590,2275,2275,2275,2275,0
20230612,163600,6989468590,2275,2275,2275,2275,0
20230612,163500,6989468590,2275,2275,2275,2275,0
20230612,163400,6989468590,2275,2275,2275,2275,0
20230612,163300,6989468590,2275,2275,2275,2275,0
20230612,163200,6989468590,2275,2275,2275,2275,0
20230612,163100,6989468590,2275,2275,2275,2275,0
20230612,163000,6989468590,2275,2275,2275,2275,0
20230612,162900,6989468590,2275,2275,2275,2275,0
20230612,162800,6989468590,2275,2275,2275,2275,0
20230612,162700,6989468590,2275,2275,2275,2275,0
20230612,162600,6989468590,2275,2275,2275,2275,0
20230612,162500,6989468590,2275,2275,2275,2275,0
20230612,162400,6989468590,2275,2275,2275,2275,0
20230612,162300,6989468590,2275,2275,2275,2275,0
20230612,162200,6989468590,2275,2275,2275,2275,0
20230612,162100,6989468590,2275,2275,2275,2275,0
20230612,162000,6989468590,2275,2275,2275,2275,0
20230612,161900,6989468590,2275,2275,2275,2275,0
20230612,161800,6989468590,2275,2275,2275,2275,0
20230612,161700,6989468590,2275,2275,2275,2275,64954
20230612,161600,6989468590,2275,2275,2275,2275,0
20230612,161500,6989468590,2275,2275,2275,2275,0
20230612,161400,6989468590,2275,2275,2275,2275,0
20230612,161300,6989468590,2275,2275,2275,2275,0
20230612,161200,6989468590,2275,2275,2275,2275,0
20230612,161100,6989468590,2275,2275,2275,2275,0
20230612,161000,6989468590,2275,2275,2275,2275,0
20230612,160900,6989468590,2275,2275,2275,2275,0
20230612,160800,6989468590,2275,2275,2275,2275,0
20230612,160700,6989468590,2275,2275,2275,2275,0
20230612,160600,6989468590,2275,2275,2275,2275,0
20230612,160500,6989468590,2275,2275,2275,2275,0
20230612,160400,6989468590,2275,2275,2275,2275,0
20230612,160300,6989468590,2275,2275,2275,2275,0
20230612,160200,6989468590,2275,2275,2275,2275,0
20230612,160100,6989468590,2275,2275,2275,2275,0
20230612,160000,6989468590,2275,2275,2275,2275,0
20230612,155900,6989468590,2275,2275,2275,2275,0
20230612,155800,6989468590,2275,2275,2275,2275,0
20230612,155700,6989468590,2275,2275,2275,2275,0
20230612,155600,6989468590,2275,2275,2275,2275,0
20230612,155500,6989468590,2275,2275,2275,2275,0
20230612,155400,6989468590,2275,2275,2275,2275,0
20230612,155300,6989468590,2275,2275,2275,2275,0
20230612,155200,6989468590,2275,2275,2275,2275,0
20230612,155100,6989468590,2275,2275,2275,2275,0
20230612,155000,6989468590,2275,2275,2275,2275,0
20230612,154900,6989468590,2275,2275,2275,2275,0
20230612,154800,6989468590,2275,2275,2275,2275,0
20230612,154700,6989468590,2275,2275,2275,2275,64954
20230612,154600,6989468590,2275,2275,2275,2275,0
20230612,154500,6989468590,2275,2275,2275,2275,0
20230612,154400,6989468590,2275,2275,2275,2275,0
20230612,154300,6989468590,2275,2275,2275,2275,0
20230612,154200,6989468590,2275,2275,2275,2275,0
20230612,154100,6989468590,2275,2275,2275,2275,0
20230612,154000,6989468590,2275,2275,2275,2275,0
20230612,153900,6989468590,2275,2275,2275,2275,0
20230612,153800,6989468590,2275,2275,2275,2275,0
20230612,153700,6989468590,2275,2275,2275,2275,0
20230612,153600,6989468590,2275,2275,2275,2275,0
20230612,153500,6989468590,2275,2275,2275,2275,0
20230612,153400,6989468590,2275,2275,2275,2275,0
20230612,153300,6989468590,2275,2275,2275,2275,0
20230612,153200,6989468590,2275,2275,2275,2275,0
20230612,153100,6989468590,2275,2275,2275,2275,0
20230612,153000,6989468590,2275,2275,2275,2275,64954
20230612,152900,6841698240,2280,2280,2280,2280,0
20230612,152800,6841698240,2280,2280,2280,2280,0
20230612,152700,6841698240,2280,2280,2280,2280,0
20230612,152600,6841698240,2280,2280,2280,2280,0
20230612,152500,6841698240,2280,2280,2280,2280,0
20230612,152400,6841698240,2280,2280,2280,2280,0
20230612,152300,6841698240,2280,2280,2280,2280,0
20230612,152200,6841698240,2280,2280,2280,2280,0
20230612,152100,6841698240,2280,2280,2280,2280,0
20230612,152000,6841698240,2280,2280,2280,2280,0
20230612,151900,6841698240,2280,2280,2280,2275,11705
20230612,151800,6815015845,2280,2280,2280,2275,6509
20230612,151700,6800175375,2280,2275,2280,2275,188
20230612,151600,6799747310,2275,2280,2280,2275,3751
20230612,151500,6791197430,2280,2275,2280,2270,14274
20230612,151400,6758709340,2275,2275,2280,2275,2567
20230612,151300,6752867400,2280,2280,2280,2275,12027
20230612,151200,6725503445,2275,2275,2280,2275,17398
20230612,151100,6685919750,2275,2275,2280,2275,503
20230612,151000,6684773460,2275,2275,2280,2275,8683
20230612,150900,6665017085,2275,2275,2280,2275,1522
20230612,150800,6661554530,2280,2280,2280,2275,4959
20230612,150700,6650249045,2275,2280,2280,2275,3424
20230612,150600,6642454245,2275,2275,2280,2275,8616
20230612,150500,6622852840,2280,2280,2280,2275,4108
20230612,150400,6613493600,2280,2275,2280,2275,965
20230612,150300,6611294015,2275,2275,2280,2275,1083
20230612,150200,6608830180,2275,2280,2280,2275,30372
20230612,150100,6539730245,2280,2280,2280,2275,3624
20230612,150000,6531482930,2275,2275,2280,2275,3043
20230612,145900,6524557070,2275,2280,2280,2275,1605
20230612,145800,6520905325,2280,2280,2280,2275,4959
20230612,145700,6509622725,2280,2280,2285,2275,44856
20230612,145600,6407371850,2280,2285,2285,2280,2227
20230612,145500,6402290185,2280,2285,2285,2280,7949
20230612,145400,6384165820,2285,2285,2285,2280,7267
20230612,145300,6367596320,2280,2285,2285,2280,451
20230612,145200,6366566090,2285,2285,2285,2280,1984
20230612,145100,6362032715,2285,2280,2285,2280,426
20230612,145000,6361060040,2280,2285,2285,2280,710
20230612,144900,6359439240,2280,2285,2285,2280,19140
20230612,144800,6315706290,2285,2290,2290,2285,377
20230612,144700,6314844395,2285,2290,2290,2285,252
20230612,144600,6314268355,2290,2290,2290,2285,12741
20230612,144500,6285154620,2290,2290,2290,2285,3837
20230612,144400,6276386970,2290,2290,2290,2285,653
20230612,144300,6274892755,2290,2290,2290,2285,196
20230612,144200,6274444065,2290,2290,2290,2290,458
20230612,144100,6273395245,2285,2285,2285,2285,547
20230612,144000,6272145350,2285,2285,2285,2280,5477
20230612,143900,6259632535,2285,2290,2290,2280,9735
20230612,143800,6237392685,2285,2290,2290,2285,32
20230612,143700,6237319465,2285,2285,2290,2285,549
20230612,143600,6236064850,2285,2285,2290,2285,254
20230612,143500,6235484410,2285,2285,2285,2280,1287
20230612,143400,6232545020,2285,2285,2285,2285,98
20230612,143300,6232321090,2285,2280,2285,2280,1576
20230612,143200,6228720920,2285,2285,2285,2280,643
20230612,143100,6227251715,2285,2285,2290,2285,2159
20230612,143000,6222316220,2285,2285,2290,2285,1158
20230612,142900,6219670165,2285,2285,2285,2285,0
20230612,142800,6219670165,2285,2290,2290,2285,6080
20230612,142700,6205752315,2285,2290,2290,2285,1744
20230612,142600,6201767070,2285,2285,2290,2285,593
20230612,142500,6200409945,2290,2285,2290,2280,656
20230612,142400,6198911680,2285,2290,2290,2285,2162
20230612,142300,6193970865,2285,2285,2290,2285,1638
20230612,142200,6190227645,2285,2285,2290,2285,2431
20230612,142100,6184672800,2285,2285,2285,2285,22153
20230612,142000,6134053195,2285,2285,2285,2285,1073
20230612,141900,6131601390,2285,2290,2290,2285,3537
20230612,141800,6123513395,2290,2290,2290,2285,546
20230612,141700,6122263145,2290,2285,2290,2285,1598
20230612,141600,6118606390,2285,2290,2290,2285,5652
20230612,141500,6105679760,2290,2285,2290,2285,1553
20230612,141400,6102128705,2285,2285,2290,2285,1610
20230612,141300,6098444705,2285,2290,2290,2285,423
20230612,141200,6097477350,2290,2290,2290,2285,1059
20230612,141100,6095053900,2285,2290,2290,2285,176
20230612,141000,6094650970,2285,2285,2290,2285,62
20230612,140900,6094509295,2285,2285,2290,2285,2691
20230612,140800,6088354005,2285,2280,2290,2280,4903
20230612,140700,6077153645,2280,2285,2285,2280,2487
20230612,140600,6071470905,2280,2285,2285,2280,2051
20230612,140500,6066784565,2280,2280,2285,2280,175
20230612,140400,6066384780,2285,2280,2285,2280,963
20230612,140300,6064186990,2280,2285,2285,2280,1059
20230612,140200,6061772315,2280,2285,2285,2280,785
20230612,140100,6059981385,2285,2285,2285,2280,309
20230612,140000,6059275825,2285,2280,2285,2280,2774
20230612,135900,6052946560,2280,2285,2285,2280,913
20230612,135800,6050863390,2280,2285,2285,2280,12907
20230612,135700,6021371155,2290,2290,2290,2285,2066
20230612,135600,6016650105,2285,2285,2290,2285,652
20230612,135500,6015160175,2285,2285,2290,2285,2328
20230612,135400,6009831150,2285,2285,2290,2285,3253
20230612,135300,6002393545,2290,2285,2290,2285,1786
20230612,135200,5998309330,2285,2285,2285,2280,13631
20230612,135100,5967163125,2280,2280,2285,2280,141
20230612,135000,5966841145,2285,2280,2285,2280,3138
20230612,134900,5959671505,2280,2280,2285,2280,727
20230612,134800,5958012755,2280,2280,2280,2280,221
20230612,134700,5957508875,2280,2280,2285,2280,6214
20230612,134600,5943323955,2275,2280,2280,2275,10160
20230612,134500,5920161275,2280,2280,2280,2280,4027
20230612,134400,5910979715,2280,2285,2285,2280,5971
20230612,134300,5897363760,2285,2285,2285,2280,225
20230612,134200,5896850680,2285,2290,2290,2285,10056
20230612,134100,5873872025,2290,2285,2290,2285,1019
20230612,134000,5871543215,2285,2285,2290,2285,3776
20230612,133900,5862914980,2285,2280,2290,2280,2671
20230612,133800,5856816415,2285,2280,2285,2280,1321
20230612,133700,5853798080,2275,2280,2285,2275,2923
20230612,133600,5847138080,2280,2280,2285,2275,9122
20230612,133500,5826321550,2280,2280,2285,2280,1543
20230612,133400,5822802940,2285,2280,2285,2280,630
20230612,133300,5821364460,2285,2285,2285,2280,38963
20230612,133200,5732503710,2285,2290,2290,2285,4140
20230612,133100,5723043260,2285,2285,2290,2285,322
20230612,133000,5722307470,2285,2290,2290,2285,14481
20230612,132900,5689217885,2285,2290,2290,2285,539
20230612,132800,5687984930,2290,2290,2290,2285,952
20230612,132700,5685804950,2290,2290,2290,2285,540
20230612,132600,5684568395,2285,2285,2285,2285,278
20230612,132500,5683933165,2285,2285,2285,2285,2488
20230612,132400,5678248085,2290,2285,2290,2285,88
20230612,132300,5678046905,2290,2290,2290,2290,436
20230612,132200,5677048465,2290,2285,2290,2285,1283
20230612,132100,5674114285,2285,2290,2290,2285,3438
20230612,132000,5666251735,2285,2285,2290,2285,305
20230612,131900,5665554320,2285,2290,2290,2285,690
20230612,131800,5663977555,2290,2285,2290,2285,117
20230612,131700,5663709655,2285,2290,2290,2285,406
20230612,131600,5662780045,2290,2285,2290,2285,1139
20230612,131500,5660177330,2285,2290,2290,2285,575
20230612,131400,5658861185,2290,2290,2290,2285,1008
20230612,131300,5656552915,2285,2290,2290,2285,1429
20230612,131200,5653286095,2285,2285,2290,2285,371
20230612,131100,5652437860,2285,2285,2285,2280,1206
20230612,131000,5649682645,2285,2285,2285,2285,3056
20230612,130900,5642699685,2285,2285,2285,2280,2156
20230612,130800,5637773330,2280,2285,2285,2280,2580
20230612,130700,5631885545,2285,2280,2285,2280,1330
20230612,130600,5628846540,2280,2280,2285,2280,16748
20230612,130500,5590657525,2280,2285,2285,2280,300
20230612,130400,5589972875,2285,2285,2285,2280,733
20230612,130300,5588300620,2280,2285,2285,2280,173
20230612,130200,5587905635,2280,2280,2285,2280,882
20230612,130100,5585894625,2280,2280,2280,2280,961
20230612,130000,5583703545,2285,2280,2285,2280,531
20230612,125900,5582492840,2280,2285,2285,2280,3091
20230612,125800,5575445290,2285,2280,2285,2280,1613
20230612,125700,5571767600,2285,2285,2285,2280,306
20230612,125600,5571068830,2280,2285,2285,2280,170
20230612,125500,5570680665,2280,2280,2285,2280,11524
20230612,125400,5544403695,2280,2285,2285,2280,904
20230612,125300,5542339975,2280,2280,2280,2280,33
20230612,125200,5542264735,2280,2280,2285,2280,4358
20230612,125100,5532323140,2280,2280,2285,2280,5821
20230612,125000,5519030460,2280,2285,2285,2280,602
20230612,124900,5517655400,2285,2285,2285,2280,2420
20230612,124800,5512125765,2285,2285,2285,2280,1695
20230612,124700,5508260240,2280,2280,2280,2280,5680
20230612,124600,5495309840,2280,2280,2285,2280,1473
20230612,124500,5491950810,2280,2275,2285,2275,8704
20230612,124400,5472119850,2280,2280,2280,2275,8757
20230612,124300,5452154390,2280,2275,2285,2275,3831
20230612,124200,5443419735,2280,2275,2280,2275,2942
20230612,124100,5436713265,2275,2280,2280,2275,3102
20230612,124000,5429656210,2275,2280,2280,2275,10402
20230612,123900,5405973730,2280,2280,2280,2280,169
20230612,123800,5405588410,2280,2280,2285,2275,857
20230612,123700,5403634495,2280,2280,2280,2280,520
20230612,123600,5402448895,2275,2280,2285,2275,8727
20230612,123500,5382551375,2275,2280,2280,2275,3771
20230612,123400,5373953620,2280,2285,2285,2280,2650
20230612,123300,5367900870,2285,2275,2290,2275,5304
20230612,123200,5355776620,2275,2280,2280,2275,2734
20230612,123100,5349549595,2275,2275,2280,2275,2642
20230612,123000,5343527065,2275,2280,2280,2275,6531
20230612,122900,5328666530,2280,2280,2280,2275,1904
20230612,122800,5324330450,2280,2280,2280,2280,2873
20230612,122700,5317780010,2275,2275,2280,2275,679
20230612,122600,5316234670,2275,2280,2280,2275,16293
20230612,122500,5279151715,2280,2280,2280,2275,1983
20230612,122400,5274638330,2275,2280,2280,2275,103564
20230612,122300,5038615190,2280,2285,2285,2280,771
20230612,122200,5036857220,2285,2280,2285,2280,587
20230612,122100,5035518330,2280,2280,2285,2280,2408
20230612,122000,5030028065,2280,2280,2280,2280,374
20230612,121900,5029175345,2280,2280,2285,2280,910
20230612,121800,5027100480,2280,2285,2285,2280,2757
20230612,121700,5020800745,2285,2280,2285,2280,128
20230612,121600,5020508465,2285,2290,2290,2280,1969
20230612,121500,5016009495,2290,2285,2290,2280,1372
20230612,121400,5012876045,2280,2290,2290,2280,2176
20230612,121300,5007903725,2285,2290,2290,2280,1095
20230612,121200,5005401705,2285,2285,2290,2280,45109
20230612,121100,4902317375,2290,2290,2290,2290,1924
20230612,121000,4897911415,2285,2285,2285,2285,2538
20230612,120900,4892112085,2285,2290,2290,2285,935
20230612,120800,4889975375,2290,2285,2290,2285,953
20230612,120700,4887794800,2285,2290,2290,2285,875
20230612,120600,4885795360,2285,2285,2290,2285,1228
20230612,120500,4882985340,2290,2290,2290,2285,1512
20230612,120400,4879528365,2285,2285,2285,2285,218
20230612,120300,4879030235,2290,2290,2290,2285,554
20230612,120200,4877764245,2285,2290,2290,2285,4862
20230612,120100,4866651535,2285,2290,2290,2285,662
20230612,120000,4865137780,2285,2290,2290,2285,1282
20230612,115900,4862207510,2285,2285,2290,2285,12663
20230612,115800,4833272255,2285,2290,2290,2285,847
20230612,115700,4831333125,2290,2290,2290,2285,3219
20230612,115600,4823966615,2290,2295,2295,2290,239
20230612,115500,4823419295,2285,2295,2295,2285,2042
20230612,115400,4818748315,2290,2290,2295,2290,1188
20230612,115300,4816026775,2290,2290,2290,2290,5806
20230612,115200,4802731035,2290,2295,2295,2290,496
20230612,115100,4801594575,2295,2295,2295,2290,1708
20230612,115000,4797674915,2295,2295,2295,2290,1929
20230612,114900,4793247920,2295,2290,2295,2290,262
20230612,114800,4792647930,2290,2295,2295,2290,147
20230612,114700,4792310985,2295,2290,2295,2290,5629
20230612,114600,4779419135,2285,2285,2290,2285,2264
20230612,114500,4774235890,2285,2290,2290,2285,50
20230612,114400,4774121490,2285,2285,2290,2285,148
20230612,114300,4773782670,2285,2285,2290,2285,10682
20230612,114200,4749324300,2285,2290,2290,2285,2311
20230612,114100,4744043645,2285,2285,2290,2285,371
20230612,114000,4743195885,2285,2285,2290,2285,1772
20230612,113900,4739146230,2285,2285,2285,2285,1124
20230612,113800,4736577890,2285,2290,2290,2285,2506
20230612,113700,4730846430,2285,2290,2290,2285,2236
20230612,113600,4725734200,2290,2285,2290,2285,370
20230612,113500,4724888200,2285,2290,2290,2285,7478
20230612,113400,4707766420,2290,2285,2290,2285,17137
20230612,113300,4668533195,2290,2285,2290,2285,1833
20230612,113200,4664342765,2290,2290,2290,2290,207
20230612,113100,4663868735,2285,2285,2290,2285,4868
20230612,113000,4652737560,2285,2290,2290,2285,581
20230612,112900,4651409725,2290,2285,2290,2285,4925
20230612,112800,4640146070,2285,2290,2290,2285,20083
20230612,112700,4594256190,2285,2285,2290,2285,2306
20230612,112600,4588981955,2285,2290,2290,2285,528
20230612,112500,4587774870,2290,2290,2290,2285,2834
20230612,112400,4581286395,2290,2290,2290,2285,833
20230612,112300,4579378865,2290,2290,2290,2285,4694
20230612,112200,4568636315,2290,2285,2290,2285,780
20230612,112100,4566854010,2290,2285,2290,2285,754
20230612,112000,4565130540,2285,2285,2290,2285,1970
20230612,111900,4560629085,2285,2285,2285,2280,2621
20230612,111800,4554642810,2285,2285,2290,2280,3923
20230612,111700,4545680105,2285,2290,2295,2285,34535
20230612,111600,4466705990,2290,2295,2295,2290,415
20230612,111500,4465755610,2290,2290,2290,2290,875
20230612,111400,4463751860,2290,2290,2295,2290,4311
20230612,111300,4453877120,2290,2285,2290,2285,19088
20230612,111200,4410165655,2285,2290,2290,2285,6681
20230612,111100,4394898565,2290,2285,2290,2285,1006
20230612,111000,4392598675,2290,2290,2290,2285,7584
20230612,110900,4375268565,2285,2285,2290,2285,15344
20230612,110800,4340205225,2285,2290,2290,2285,9891
20230612,110700,4317603785,2285,2290,2290,2285,1275
20230612,110600,4314684670,2285,2290,2290,2285,22985
20230612,110500,4262163730,2285,2290,2290,2285,3666
20230612,110400,4253778690,2290,2285,2290,2285,4240
20230612,110300,4244079960,2285,2290,2290,2285,1374
20230612,110200,4240935855,2290,2285,2290,2285,3990
20230612,110100,4231805605,2285,2290,2290,2285,3212
20230612,110000,4224465410,2285,2290,2290,2285,3903
20230612,105900,4215545525,2290,2290,2290,2290,30310
20230612,105800,4146135625,2290,2290,2295,2290,3546
20230612,105700,4138015200,2290,2290,2295,2290,1659
20230612,105600,4134216085,2290,2290,2295,2290,672
20230612,105500,4132677155,2290,2290,2295,2290,846
20230612,105400,4130738815,2290,2290,2290,2290,2144
20230612,105300,4125829055,2290,2290,2295,2290,10265
20230612,105200,4102322135,2290,2290,2295,2290,4938
20230612,105100,4091014105,2290,2290,2295,2290,2085
20230612,105000,4086239405,2290,2290,2295,2290,2411
20230612,104900,4080709675,2295,2295,2295,2290,2086
20230612,104800,4075922325,2295,2295,2295,2290,2596
20230612,104700,4069969880,2290,2290,2295,2290,2641
20230612,104600,4063919690,2295,2295,2295,2290,3681
20230612,104500,4055485695,2295,2295,2295,2290,1082
20230612,104400,4053007665,2295,2295,2295,2290,2993
20230612,104300,4046140405,2290,2295,2295,2290,1366
20230612,104200,4043011085,2295,2290,2295,2290,959
20230612,104100,4040813615,2290,2290,2295,2290,828
20230612,104000,4038916495,2295,2290,2295,2290,3333
20230612,103900,4031275025,2290,2290,2290,2290,6500
20230612,103800,4016390025,2290,2290,2290,2290,1576
20230612,103700,4012780985,2290,2290,2295,2285,14394
20230612,103600,3979818705,2290,2290,2290,2285,10404
20230612,103500,3956010775,2285,2290,2290,2285,9487
20230612,103400,3934332260,2285,2290,2290,2285,4983
20230612,103300,3922923250,2290,2290,2290,2290,16817
20230612,103200,3884412320,2290,2290,2295,2285,8816
20230612,103100,3864230655,2285,2290,2290,2285,18263
20230612,103000,3822466925,2290,2290,2290,2285,15737
20230612,102900,3786433600,2290,2290,2290,2285,62436
20230612,102800,3643455415,2290,2295,2295,2290,1589
20230612,102700,3639809185,2295,2295,2295,2290,14721
20230612,102600,3606041560,2295,2295,2295,2295,3798
20230612,102500,3597325150,2295,2290,2295,2290,17119
20230612,102400,3558047625,2290,2290,2295,2290,8010
20230612,102300,3539704415,2290,2295,2295,2290,4699
20230612,102200,3528940825,2295,2295,2295,2290,4278
20230612,102100,3519131410,2295,2295,2300,2295,13060
20230612,102000,3489158000,2295,2295,2295,2290,3141
20230612,101900,3481951900,2300,2300,2300,2295,2654
20230612,101800,3475860210,2300,2295,2300,2295,1813
20230612,101700,3471696530,2295,2295,2295,2290,7161
20230612,101600,3455269705,2290,2290,2295,2290,1762
20230612,101500,3451234215,2290,2290,2295,2290,2614
20230612,101400,3445245705,2290,2295,2295,2290,18897
20230612,101300,3401892560,2295,2295,2295,2290,9091
20230612,101200,3381072855,2290,2295,2295,2290,3247
20230612,101100,3373624805,2290,2295,2295,2290,2429
20230612,101000,3368059095,2290,2295,2295,2290,1974
20230612,100900,3363530300,2295,2295,2300,2290,5379
20230612,100800,3351185590,2295,2295,2295,2290,2848
20230612,100700,3344649455,2295,2295,2295,2290,3110
20230612,100600,3337517190,2290,2295,2295,2290,8125
20230612,100500,3318877720,2295,2295,2295,2290,11310
20230612,100400,3292933915,2290,2295,2295,2290,2216
20230612,100300,3287853170,2295,2295,2300,2290,2583
20230612,100200,3281927245,2290,2295,2295,2290,6819
20230612,100100,3266306825,2295,2295,2295,2290,6937
20230612,100000,3250391850,2295,2300,2300,2295,1074
20230612,095900,3247926955,2300,2300,2300,2295,8592
20230612,095800,3228205190,2300,2300,2300,2295,2577
20230612,095700,3222290410,2300,2295,2300,2295,11474
20230612,095600,3195954445,2295,2295,2300,2295,13852
20230612,095500,3164163390,2300,2300,2300,2295,6673
20230612,095400,3148840520,2300,2295,2300,2295,802
20230612,095300,3146997030,2295,2300,2300,2295,8503
20230612,095200,3127461405,2300,2305,2305,2295,1722
20230612,095100,3123502990,2305,2300,2305,2295,1981
20230612,095000,3118942170,2300,2295,2305,2295,8400
20230612,094900,3099637960,2300,2300,2300,2295,15587
20230612,094800,3063856230,2300,2300,2300,2295,8169
20230612,094700,3045102840,2300,2300,2300,2295,7348
20230612,094600,3028202700,2300,2300,2300,2295,2616
20230612,094500,3022189655,2300,2305,2305,2300,3988
20230612,094400,3013017230,2300,2305,2305,2295,33776
20230612,094300,2935389475,2300,2305,2305,2300,6898
20230612,094200,2919495555,2310,2300,2310,2300,33218
20230612,094100,2842968880,2305,2305,2305,2300,10901
20230612,094000,2817857450,2305,2300,2305,2300,2180
20230612,093900,2812842955,2300,2305,2305,2300,2999
20230612,093800,2805941795,2305,2300,2305,2295,4662
20230612,093700,2795222345,2295,2305,2305,2295,25129
20230612,093600,2737409870,2305,2305,2310,2300,5470
20230612,093500,2724794710,2300,2305,2310,2300,12772
20230612,093400,2695356125,2310,2315,2315,2310,14859
20230612,093300,2661022305,2315,2310,2315,2305,11896
20230612,093200,2633553305,2310,2310,2310,2305,5202
20230612,093100,2621538185,2310,2305,2310,2300,7761
20230612,093000,2603648315,2305,2305,2305,2300,7162
20230612,092900,2587155380,2300,2300,2305,2295,9451
20230612,092800,2565422765,2300,2305,2305,2295,4613
20230612,092700,2554825320,2305,2295,2305,2295,3718
20230612,092600,2546281370,2295,2290,2300,2285,56365
20230612,092500,2417098950,2290,2295,2295,2290,35473
20230612,092400,2335799685,2295,2305,2305,2295,109220
20230612,092300,2084793360,2305,2305,2305,2300,9974
20230612,092200,2061830515,2300,2305,2310,2300,34729
20230612,092100,1981801000,2310,2310,2310,2305,4109
20230612,092000,1972322745,2305,2310,2315,2305,41648
20230612,091900,1876249170,2315,2310,2320,2305,10977
20230612,091800,1850893205,2305,2315,2315,2305,41185
20230612,091700,1755856040,2315,2315,2320,2310,16943
20230612,091600,1716645065,2315,2310,2315,2310,4276
20230612,091500,1706764985,2315,2310,2320,2305,29135
20230612,091400,1639454385,2310,2315,2320,2305,32318
20230612,091300,1564775410,2315,2325,2325,2315,16822
20230612,091200,1525780885,2320,2315,2340,2315,24330
20230612,091100,1469215895,2315,2315,2320,2315,6990
20230612,091000,1453018120,2315,2305,2320,2300,68268
20230612,090900,1295680065,2310,2310,2315,2300,80969
20230612,090800,1109010035,2310,2320,2325,2310,35953
20230612,090700,1025711355,2320,2340,2345,2320,67253
20230612,090600,868892770,2340,2350,2350,2340,41771
20230612,090500,771080425,2350,2345,2350,2345,17391
20230612,090400,730212725,2350,2345,2350,2340,29103
20230612,090300,661972630,2345,2350,2355,2345,24806
20230612,090200,603734505,2350,2355,2355,2350,25584
20230612,090100,543571020,2355,2355,2355,2340,56329
20230612,090000,411208840,2355,2375,2375,2350,173728