stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,194500,78470556310,2300,2300,2300,2300,402432
20230607,194400,78470556310,2300,2300,2300,2300,0
20230607,194300,78470556310,2300,2300,2300,2300,0
20230607,194200,78470556310,2300,2300,2300,2300,0
20230607,194100,78470556310,2300,2300,2300,2300,0
20230607,194000,78470556310,2300,2300,2300,2300,0
20230607,193900,78470556310,2300,2300,2300,2300,0
20230607,193800,78470556310,2300,2300,2300,2300,0
20230607,193700,78470556310,2300,2300,2300,2300,0
20230607,193600,78470556310,2300,2300,2300,2300,0
20230607,193500,78470556310,2300,2300,2300,2300,0
20230607,193400,78470556310,2300,2300,2300,2300,0
20230607,193300,78470556310,2300,2300,2300,2300,0
20230607,193200,78470556310,2300,2300,2300,2300,0
20230607,193100,78470556310,2300,2300,2300,2300,0
20230607,193000,78470556310,2300,2300,2300,2300,0
20230607,192900,78470556310,2300,2300,2300,2300,0
20230607,192800,78470556310,2300,2300,2300,2300,0
20230607,192700,78470556310,2300,2300,2300,2300,0
20230607,192600,78470556310,2300,2300,2300,2300,0
20230607,192500,78470556310,2300,2300,2300,2300,0
20230607,192400,78470556310,2300,2300,2300,2300,0
20230607,192300,78470556310,2300,2300,2300,2300,0
20230607,192200,78470556310,2300,2300,2300,2300,0
20230607,192100,78470556310,2300,2300,2300,2300,0
20230607,192000,78470556310,2300,2300,2300,2300,0
20230607,191900,78470556310,2300,2300,2300,2300,0
20230607,191800,78470556310,2300,2300,2300,2300,0
20230607,191700,78470556310,2300,2300,2300,2300,0
20230607,191600,78470556310,2300,2300,2300,2300,0
20230607,191500,78470556310,2300,2300,2300,2300,402432
20230607,191400,78470556310,2300,2300,2300,2300,0
20230607,191300,78470556310,2300,2300,2300,2300,0
20230607,191200,78470556310,2300,2300,2300,2300,0
20230607,191100,78470556310,2300,2300,2300,2300,0
20230607,191000,78470556310,2300,2300,2300,2300,0
20230607,190900,78470556310,2300,2300,2300,2300,0
20230607,190800,78470556310,2300,2300,2300,2300,0
20230607,190700,78470556310,2300,2300,2300,2300,0
20230607,190600,78470556310,2300,2300,2300,2300,0
20230607,190500,78470556310,2300,2300,2300,2300,0
20230607,190400,78470556310,2300,2300,2300,2300,0
20230607,190300,78470556310,2300,2300,2300,2300,0
20230607,190200,78470556310,2300,2300,2300,2300,0
20230607,190100,78470556310,2300,2300,2300,2300,0
20230607,190000,78470556310,2300,2300,2300,2300,0
20230607,185900,78470556310,2300,2300,2300,2300,0
20230607,185800,78470556310,2300,2300,2300,2300,0
20230607,185700,78470556310,2300,2300,2300,2300,0
20230607,185600,78470556310,2300,2300,2300,2300,0
20230607,185500,78470556310,2300,2300,2300,2300,0
20230607,185400,78470556310,2300,2300,2300,2300,0
20230607,185300,78470556310,2300,2300,2300,2300,0
20230607,185200,78470556310,2300,2300,2300,2300,0
20230607,185100,78470556310,2300,2300,2300,2300,0
20230607,185000,78470556310,2300,2300,2300,2300,0
20230607,184900,78470556310,2300,2300,2300,2300,0
20230607,184800,78470556310,2300,2300,2300,2300,0
20230607,184700,78470556310,2300,2300,2300,2300,0
20230607,184600,78470556310,2300,2300,2300,2300,0
20230607,184500,78470556310,2300,2300,2300,2300,402432
20230607,184400,78470556310,2300,2300,2300,2300,0
20230607,184300,78470556310,2300,2300,2300,2300,0
20230607,184200,78470556310,2300,2300,2300,2300,0
20230607,184100,78470556310,2300,2300,2300,2300,0
20230607,184000,78470556310,2300,2300,2300,2300,0
20230607,183900,78470556310,2300,2300,2300,2300,0
20230607,183800,78470556310,2300,2300,2300,2300,0
20230607,183700,78470556310,2300,2300,2300,2300,0
20230607,183600,78470556310,2300,2300,2300,2300,0
20230607,183500,78470556310,2300,2300,2300,2300,0
20230607,183400,78470556310,2300,2300,2300,2300,0
20230607,183300,78470556310,2300,2300,2300,2300,0
20230607,183200,78470556310,2300,2300,2300,2300,0
20230607,183100,78470556310,2300,2300,2300,2300,0
20230607,183000,78470556310,2300,2300,2300,2300,0
20230607,182900,78470556310,2300,2300,2300,2300,0
20230607,182800,78470556310,2300,2300,2300,2300,0
20230607,182700,78470556310,2300,2300,2300,2300,0
20230607,182600,78470556310,2300,2300,2300,2300,0
20230607,182500,78470556310,2300,2300,2300,2300,0
20230607,182400,78470556310,2300,2300,2300,2300,0
20230607,182300,78470556310,2300,2300,2300,2300,0
20230607,182200,78470556310,2300,2300,2300,2300,0
20230607,182100,78470556310,2300,2300,2300,2300,0
20230607,182000,78470556310,2300,2300,2300,2300,0
20230607,181900,78470556310,2300,2300,2300,2300,0
20230607,181800,78470556310,2300,2300,2300,2300,0
20230607,181700,78470556310,2300,2300,2300,2300,0
20230607,181600,78470556310,2300,2300,2300,2300,0
20230607,181500,78470556310,2300,2300,2300,2300,402432
20230607,181400,78470556310,2300,2300,2300,2300,0
20230607,181300,78470556310,2300,2300,2300,2300,0
20230607,181200,78470556310,2300,2300,2300,2300,0
20230607,181100,78470556310,2300,2300,2300,2300,0
20230607,181000,78470556310,2300,2300,2300,2300,0
20230607,180900,78470556310,2300,2300,2300,2300,0
20230607,180800,78470556310,2300,2300,2300,2300,0
20230607,180700,78470556310,2300,2300,2300,2300,0
20230607,180600,78470556310,2300,2300,2300,2300,0
20230607,180500,78470556310,2300,2300,2300,2300,0
20230607,180400,78470556310,2300,2300,2300,2300,0
20230607,180300,78470556310,2300,2300,2300,2300,0
20230607,180200,78470556310,2300,2300,2300,2300,0
20230607,180100,78470556310,2300,2300,2300,2300,0
20230607,180000,78470556310,2300,2300,2300,2300,0
20230607,175900,78470556310,2300,2300,2300,2300,0
20230607,175800,78470556310,2300,2300,2300,2300,0
20230607,175700,78470556310,2300,2300,2300,2300,0
20230607,175600,78470556310,2300,2300,2300,2300,0
20230607,175500,78470556310,2300,2300,2300,2300,0
20230607,175400,78470556310,2300,2300,2300,2300,0
20230607,175300,78470556310,2300,2300,2300,2300,0
20230607,175200,78470556310,2300,2300,2300,2300,0
20230607,175100,78470556310,2300,2300,2300,2300,0
20230607,175000,78470556310,2300,2300,2300,2300,0
20230607,174900,78470556310,2300,2300,2300,2300,0
20230607,174800,78470556310,2300,2300,2300,2300,0
20230607,174700,78470556310,2300,2300,2300,2300,0
20230607,174600,78470556310,2300,2300,2300,2300,0
20230607,174500,78470556310,2300,2300,2300,2300,402432
20230607,174400,78470556310,2300,2300,2300,2300,0
20230607,174300,78470556310,2300,2300,2300,2300,0
20230607,174200,78470556310,2300,2300,2300,2300,0
20230607,174100,78470556310,2300,2300,2300,2300,0
20230607,174000,78470556310,2300,2300,2300,2300,0
20230607,173900,78470556310,2300,2300,2300,2300,0
20230607,173800,78470556310,2300,2300,2300,2300,0
20230607,173700,78470556310,2300,2300,2300,2300,0
20230607,173600,78470556310,2300,2300,2300,2300,0
20230607,173500,78470556310,2300,2300,2300,2300,0
20230607,173400,78470556310,2300,2300,2300,2300,0
20230607,173300,78470556310,2300,2300,2300,2300,0
20230607,173200,78470556310,2300,2300,2300,2300,0
20230607,173100,78470556310,2300,2300,2300,2300,0
20230607,173000,78470556310,2300,2300,2300,2300,0
20230607,172900,78470556310,2300,2300,2300,2300,0
20230607,172800,78470556310,2300,2300,2300,2300,0
20230607,172700,78470556310,2300,2300,2300,2300,0
20230607,172600,78470556310,2300,2300,2300,2300,0
20230607,172500,78470556310,2300,2300,2300,2300,0
20230607,172400,78470556310,2300,2300,2300,2300,0
20230607,172300,78470556310,2300,2300,2300,2300,0
20230607,172200,78470556310,2300,2300,2300,2300,0
20230607,172100,78470556310,2300,2300,2300,2300,0
20230607,172000,78470556310,2300,2300,2300,2300,0
20230607,171900,78470556310,2300,2300,2300,2300,0
20230607,171800,78470556310,2300,2300,2300,2300,0
20230607,171700,78470556310,2300,2300,2300,2300,0
20230607,171600,78470556310,2300,2300,2300,2300,0
20230607,171500,78470556310,2300,2300,2300,2300,402432
20230607,171400,78470556310,2300,2300,2300,2300,0
20230607,171300,78470556310,2300,2300,2300,2300,0
20230607,171200,78470556310,2300,2300,2300,2300,0
20230607,171100,78470556310,2300,2300,2300,2300,0
20230607,171000,78470556310,2300,2300,2300,2300,0
20230607,170900,78470556310,2300,2300,2300,2300,0
20230607,170800,78470556310,2300,2300,2300,2300,0
20230607,170700,78470556310,2300,2300,2300,2300,0
20230607,170600,78470556310,2300,2300,2300,2300,0
20230607,170500,78470556310,2300,2300,2300,2300,0
20230607,170400,78470556310,2300,2300,2300,2300,0
20230607,170300,78470556310,2300,2300,2300,2300,0
20230607,170200,78470556310,2300,2300,2300,2300,0
20230607,170100,78470556310,2300,2300,2300,2300,0
20230607,170000,78470556310,2300,2300,2300,2300,0
20230607,165900,78470556310,2300,2300,2300,2300,0
20230607,165800,78470556310,2300,2300,2300,2300,0
20230607,165700,78470556310,2300,2300,2300,2300,0
20230607,165600,78470556310,2300,2300,2300,2300,0
20230607,165500,78470556310,2300,2300,2300,2300,0
20230607,165400,78470556310,2300,2300,2300,2300,0
20230607,165300,78470556310,2300,2300,2300,2300,0
20230607,165200,78470556310,2300,2300,2300,2300,0
20230607,165100,78470556310,2300,2300,2300,2300,0
20230607,165000,78470556310,2300,2300,2300,2300,0
20230607,164900,78470556310,2300,2300,2300,2300,0
20230607,164800,78470556310,2300,2300,2300,2300,0
20230607,164700,78470556310,2300,2300,2300,2300,0
20230607,164600,78470556310,2300,2300,2300,2300,0
20230607,164500,78470556310,2300,2300,2300,2300,402432
20230607,164400,78470556310,2300,2300,2300,2300,0
20230607,164300,78470556310,2300,2300,2300,2300,0
20230607,164200,78470556310,2300,2300,2300,2300,0
20230607,164100,78470556310,2300,2300,2300,2300,0
20230607,164000,78470556310,2300,2300,2300,2300,0
20230607,163900,78470556310,2300,2300,2300,2300,0
20230607,163800,78470556310,2300,2300,2300,2300,0
20230607,163700,78470556310,2300,2300,2300,2300,0
20230607,163600,78470556310,2300,2300,2300,2300,0
20230607,163500,78470556310,2300,2300,2300,2300,0
20230607,163400,78470556310,2300,2300,2300,2300,0
20230607,163300,78470556310,2300,2300,2300,2300,0
20230607,163200,78470556310,2300,2300,2300,2300,0
20230607,163100,78470556310,2300,2300,2300,2300,0
20230607,163000,78470556310,2300,2300,2300,2300,0
20230607,162900,78470556310,2300,2300,2300,2300,0
20230607,162800,78470556310,2300,2300,2300,2300,0
20230607,162700,78470556310,2300,2300,2300,2300,0
20230607,162600,78470556310,2300,2300,2300,2300,0
20230607,162500,78470556310,2300,2300,2300,2300,0
20230607,162400,78470556310,2300,2300,2300,2300,0
20230607,162300,78470556310,2300,2300,2300,2300,0
20230607,162200,78470556310,2300,2300,2300,2300,0
20230607,162100,78470556310,2300,2300,2300,2300,0
20230607,162000,78470556310,2300,2300,2300,2300,0
20230607,161900,78470556310,2300,2300,2300,2300,0
20230607,161800,78470556310,2300,2300,2300,2300,0
20230607,161700,78470556310,2300,2300,2300,2300,0
20230607,161600,78470556310,2300,2300,2300,2300,0
20230607,161500,78470556310,2300,2300,2300,2300,402432
20230607,161400,78470556310,2300,2300,2300,2300,0
20230607,161300,78470556310,2300,2300,2300,2300,0
20230607,161200,78470556310,2300,2300,2300,2300,0
20230607,161100,78470556310,2300,2300,2300,2300,0
20230607,161000,78470556310,2300,2300,2300,2300,0
20230607,160900,78470556310,2300,2300,2300,2300,0
20230607,160800,78470556310,2300,2300,2300,2300,0
20230607,160700,78470556310,2300,2300,2300,2300,0
20230607,160600,78470556310,2300,2300,2300,2300,0
20230607,160500,78470556310,2300,2300,2300,2300,0
20230607,160400,78470556310,2300,2300,2300,2300,0
20230607,160300,78470556310,2300,2300,2300,2300,0
20230607,160200,78470556310,2300,2300,2300,2300,0
20230607,160100,78470556310,2300,2300,2300,2300,0
20230607,160000,78470556310,2300,2300,2300,2300,0
20230607,155900,78470556310,2300,2300,2300,2300,0
20230607,155800,78470556310,2300,2300,2300,2300,0
20230607,155700,78470556310,2300,2300,2300,2300,0
20230607,155600,78470556310,2300,2300,2300,2300,0
20230607,155500,78470556310,2300,2300,2300,2300,0
20230607,155400,78470556310,2300,2300,2300,2300,0
20230607,155300,78470556310,2300,2300,2300,2300,0
20230607,155200,78470556310,2300,2300,2300,2300,0
20230607,155100,78470556310,2300,2300,2300,2300,0
20230607,155000,78470556310,2300,2300,2300,2300,0
20230607,154900,78470556310,2300,2300,2300,2300,0
20230607,154800,78470556310,2300,2300,2300,2300,0
20230607,154700,78470556310,2300,2300,2300,2300,0
20230607,154600,78470556310,2300,2300,2300,2300,0
20230607,154500,78470556310,2300,2300,2300,2300,402432
20230607,154400,78470556310,2300,2300,2300,2300,0
20230607,154300,78470556310,2300,2300,2300,2300,0
20230607,154200,78470556310,2300,2300,2300,2300,0
20230607,154100,78470556310,2300,2300,2300,2300,0
20230607,154000,78470556310,2300,2300,2300,2300,0
20230607,153900,78470556310,2300,2300,2300,2300,0
20230607,153800,78470556310,2300,2300,2300,2300,0
20230607,153700,78470556310,2300,2300,2300,2300,0
20230607,153600,78470556310,2300,2300,2300,2300,0
20230607,153500,78470556310,2300,2300,2300,2300,0
20230607,153400,78470556310,2300,2300,2300,2300,0
20230607,153300,78470556310,2300,2300,2300,2300,0
20230607,153200,78470556310,2300,2300,2300,2300,0
20230607,153100,78470556310,2300,2300,2300,2300,0
20230607,153000,78470556310,2300,2300,2300,2300,402432
20230607,152900,77544962710,2300,2300,2300,2300,0
20230607,152800,77544962710,2300,2300,2300,2300,0
20230607,152700,77544962710,2300,2300,2300,2300,0
20230607,152600,77544962710,2300,2300,2300,2300,0
20230607,152500,77544962710,2300,2300,2300,2300,0
20230607,152400,77544962710,2300,2300,2300,2300,0
20230607,152300,77544962710,2300,2300,2300,2300,0
20230607,152200,77544962710,2300,2300,2300,2300,0
20230607,152100,77544962710,2300,2300,2300,2300,0
20230607,152000,77544962710,2300,2300,2300,2300,0
20230607,151900,77544962710,2300,2290,2300,2285,188859
20230607,151800,77112070855,2285,2290,2295,2285,103913
20230607,151700,76874114305,2290,2285,2290,2285,35403
20230607,151600,76793180780,2285,2290,2295,2285,84484
20230607,151500,76599727250,2290,2295,2295,2290,72916
20230607,151400,76432425530,2290,2295,2295,2290,29806
20230607,151300,76364106150,2295,2295,2295,2290,42146
20230607,151200,76267443965,2290,2290,2295,2290,25276
20230607,151100,76209474515,2295,2290,2295,2285,57238
20230607,151000,76078289425,2290,2290,2290,2285,55021
20230607,150900,75952343120,2290,2290,2290,2285,55678
20230607,150800,75824957360,2290,2290,2295,2285,88971
20230607,150700,75621165525,2290,2280,2290,2275,92506
20230607,150600,75410158350,2280,2275,2280,2270,61581
20230607,150500,75270156175,2275,2270,2275,2270,36027
20230607,150400,75188289600,2275,2275,2275,2270,23267
20230607,150300,75135453505,2275,2270,2280,2270,34200
20230607,150200,75057786955,2275,2275,2280,2270,25599
20230607,150100,74999538725,2275,2275,2280,2270,49545
20230607,150000,74886824960,2275,2275,2280,2270,37504
20230607,145900,74801544980,2270,2280,2280,2270,34881
20230607,145800,74722203490,2280,2275,2280,2265,84618
20230607,145700,74529958270,2275,2275,2280,2270,15018
20230607,145600,74495791965,2280,2275,2280,2270,20434
20230607,145500,74449304915,2280,2285,2285,2270,112203
20230607,145400,74193911980,2280,2280,2285,2280,22832
20230607,145300,74141849140,2280,2280,2285,2275,29977
20230607,145200,74073490950,2280,2285,2285,2275,45337
20230607,145100,73970145220,2280,2280,2285,2280,6321
20230607,145000,73955723755,2285,2280,2285,2280,20189
20230607,144900,73909652405,2285,2285,2290,2280,66005
20230607,144800,73758905245,2285,2285,2290,2285,9411
20230607,144700,73737394595,2285,2290,2295,2285,25233
20230607,144600,73679616075,2290,2295,2295,2290,42926
20230607,144500,73581263455,2295,2295,2295,2290,16080
20230607,144400,73544436075,2295,2290,2295,2290,16728
20230607,144300,73506113680,2290,2290,2295,2290,23893
20230607,144200,73451320665,2295,2295,2300,2290,19171
20230607,144100,73407324155,2300,2290,2300,2285,45536
20230607,144000,73302919640,2285,2280,2290,2280,28997
20230607,143900,73236666655,2280,2285,2290,2280,58344
20230607,143800,73103559805,2290,2290,2295,2285,50878
20230607,143700,72987136315,2290,2295,2295,2290,35610
20230607,143600,72905442440,2295,2295,2300,2295,12229
20230607,143500,72877361015,2295,2295,2300,2295,18666
20230607,143400,72834497500,2300,2300,2300,2295,27498
20230607,143300,72771315220,2300,2300,2300,2295,32675
20230607,143200,72696199420,2300,2295,2300,2290,36762
20230607,143100,72611847995,2295,2295,2300,2290,32279
20230607,143000,72537768345,2295,2295,2305,2295,113713
20230607,142900,72276279680,2295,2295,2300,2290,38565
20230607,142800,72187782520,2300,2300,2305,2295,87986
20230607,142700,71985430825,2300,2310,2310,2295,163778
20230607,142600,71608198540,2305,2290,2310,2290,437560
20230607,142500,70601383075,2295,2275,2295,2275,86705
20230607,142400,70403049765,2270,2275,2280,2270,46329
20230607,142300,70297627865,2275,2265,2275,2265,31402
20230607,142200,70226324685,2265,2270,2270,2265,19144
20230607,142100,70182941380,2265,2270,2270,2265,16561
20230607,142000,70145365365,2270,2270,2270,2265,7672
20230607,141900,70127988160,2270,2265,2270,2265,15739
20230607,141800,70092337785,2265,2265,2270,2265,12981
20230607,141700,70062933130,2265,2270,2275,2265,15594
20230607,141600,70027562130,2270,2260,2270,2260,33751
20230607,141500,69951123245,2260,2270,2270,2260,56972
20230607,141400,69822061065,2270,2270,2275,2265,19837
20230607,141300,69777025465,2275,2270,2275,2270,12489
20230607,141200,69748674275,2270,2270,2275,2270,17041
20230607,141100,69709969735,2270,2275,2275,2270,6201
20230607,141000,69695891755,2270,2270,2275,2270,11154
20230607,140900,69670571575,2270,2270,2275,2270,6969
20230607,140800,69654751545,2270,2270,2275,2270,15638
20230607,140700,69619246200,2275,2265,2275,2265,5939
20230607,140600,69605759515,2265,2270,2275,2265,23640
20230607,140500,69552089145,2270,2270,2275,2270,16824
20230607,140400,69513854455,2275,2275,2275,2270,28717
20230607,140300,69448652600,2275,2270,2280,2270,39402
20230607,140200,69359022400,2270,2275,2275,2270,27046
20230607,140100,69297553800,2270,2285,2285,2270,33316
20230607,140000,69221696660,2285,2285,2285,2280,12394
20230607,135900,69193388555,2285,2285,2285,2275,17669
20230607,135800,69153058270,2280,2290,2290,2275,64592
20230607,135700,69005639680,2290,2285,2290,2285,27693
20230607,135600,68942261310,2285,2290,2295,2285,74643
20230607,135500,68771393170,2290,2290,2290,2285,59227
20230607,135400,68635764225,2290,2280,2290,2275,109042
20230607,135300,68386773435,2280,2270,2280,2265,54026
20230607,135200,68264068605,2270,2270,2270,2265,18253
20230607,135100,68222678960,2265,2265,2270,2265,8601
20230607,135000,68203186135,2265,2265,2270,2265,18692
20230607,134900,68160828390,2270,2265,2270,2260,23220
20230607,134800,68108225475,2260,2260,2265,2260,14984
20230607,134700,68074348400,2260,2260,2265,2260,11306
20230607,134600,68048794185,2265,2260,2265,2260,37157
20230607,134500,67964803365,2260,2265,2265,2260,33785
20230607,134400,67888448970,2260,2260,2265,2255,35349
20230607,134300,67808579525,2260,2260,2265,2260,20925
20230607,134200,67761279420,2260,2265,2265,2260,38082
20230607,134100,67675197950,2265,2270,2270,2260,45571
20230607,134000,67571993760,2265,2275,2275,2265,34112
20230607,133900,67494567025,2270,2270,2275,2270,15351
20230607,133800,67459719435,2275,2275,2275,2270,20832
20230607,133700,67412377110,2275,2270,2275,2265,20324
20230607,133600,67366168265,2270,2270,2270,2265,20943
20230607,133500,67318631955,2270,2270,2270,2265,21040
20230607,133400,67270906560,2270,2265,2270,2260,37093
20230607,133300,67186926050,2265,2255,2265,2255,19830
20230607,133200,67142120035,2260,2255,2265,2255,45707
20230607,133100,67038896400,2260,2255,2260,2255,56575
20230607,133000,66911277470,2255,2260,2265,2255,61605
20230607,132900,66772065165,2260,2260,2265,2255,62069
20230607,132800,66631794850,2260,2265,2265,2260,90013
20230607,132700,66428301140,2260,2275,2280,2260,111308
20230607,132600,66175581830,2275,2280,2285,2275,34297
20230607,132500,66097444645,2285,2285,2285,2280,47711
20230607,132400,65988641425,2280,2280,2285,2280,5022
20230607,132300,65977189225,2285,2285,2285,2280,16549
20230607,132200,65939434770,2280,2280,2285,2275,32247
20230607,132100,65865903205,2280,2275,2280,2275,13133
20230607,132000,65836002055,2280,2280,2285,2275,74739
20230607,131900,65665720255,2280,2275,2285,2275,40263
20230607,131800,65573954995,2275,2275,2275,2270,49404
20230607,131700,65461605730,2270,2265,2275,2265,76050
20230607,131600,65289156280,2270,2270,2275,2265,62660
20230607,131500,65147057610,2270,2275,2275,2270,73760
20230607,131400,64979577415,2275,2280,2280,2270,82399
20230607,131300,64792092640,2280,2285,2285,2275,110322
20230607,131200,64540569770,2285,2285,2290,2280,45776
20230607,131100,64436054495,2285,2290,2290,2280,51968
20230607,131000,64317306405,2290,2285,2290,2285,51972
20230607,130900,64198547600,2285,2295,2295,2285,85020
20230607,130800,64003852065,2290,2295,2295,2290,16287
20230607,130700,63966533525,2295,2290,2300,2290,37573
20230607,130600,63880320810,2295,2295,2300,2290,31659
20230607,130500,63807729700,2295,2295,2300,2290,32506
20230607,130400,63733132000,2300,2290,2300,2290,67381
20230607,130300,63578590585,2290,2300,2305,2290,96859
20230607,130200,63356098880,2300,2310,2310,2300,33324
20230607,130100,63279280755,2310,2310,2310,2305,32279
20230607,130000,63204781780,2310,2300,2310,2300,22441
20230607,125900,63153014280,2305,2300,2305,2300,21371
20230607,125800,63103832630,2305,2310,2310,2300,42491
20230607,125700,63005872235,2310,2305,2310,2300,26640
20230607,125600,62944458950,2305,2300,2305,2295,50109
20230607,125500,62829170110,2300,2300,2305,2295,41582
20230607,125400,62733525560,2300,2300,2305,2300,18701
20230607,125300,62690508345,2300,2300,2305,2295,33484
20230607,125200,62613495960,2295,2305,2305,2295,43982
20230607,125100,62512341155,2300,2300,2310,2300,17604
20230607,125000,62471774510,2305,2305,2310,2300,32554
20230607,124900,62396712015,2310,2305,2310,2300,69621
20230607,124800,62236318000,2305,2305,2310,2305,27606
20230607,124700,62172660100,2305,2305,2310,2300,33688
20230607,124600,62095003330,2305,2310,2315,2300,40648
20230607,124500,62001187500,2310,2315,2320,2305,70967
20230607,124400,61837071040,2315,2320,2325,2315,123284
20230607,124300,61551151430,2320,2320,2325,2315,183646
20230607,124200,61125073905,2315,2300,2315,2300,203706
20230607,124100,60654748250,2300,2300,2300,2295,56704
20230607,124000,60524367590,2300,2295,2300,2290,82385
20230607,123900,60335275330,2295,2290,2295,2290,35188
20230607,123800,60254658740,2290,2290,2295,2290,24194
20230607,123700,60199202270,2290,2290,2295,2285,60481
20230607,123600,60060703280,2290,2290,2295,2290,26966
20230607,123500,59998893100,2295,2290,2295,2290,37367
20230607,123400,59913250895,2295,2290,2295,2290,30810
20230607,123300,59842675245,2290,2295,2295,2285,37379
20230607,123200,59757076950,2295,2285,2295,2280,68521
20230607,123100,59600332265,2280,2290,2295,2280,144501
20230607,123000,59269808395,2290,2295,2300,2290,108395
20230607,122900,59021453020,2295,2290,2300,2290,93422
20230607,122800,58806875985,2295,2295,2300,2290,90870
20230607,122700,58598352650,2300,2305,2305,2295,40150
20230607,122600,58506006835,2300,2290,2300,2290,40692
20230607,122500,58412540735,2290,2300,2300,2290,83562
20230607,122400,58220895465,2300,2305,2310,2300,81699
20230607,122300,58032857345,2305,2305,2310,2300,41024
20230607,122200,57938354475,2305,2305,2305,2300,67186
20230607,122100,57783614005,2305,2300,2305,2300,54330
20230607,122000,57658564565,2300,2310,2310,2300,123989
20230607,121900,57372854320,2310,2315,2315,2310,79866
20230607,121800,57188230720,2315,2310,2315,2305,79918
20230607,121700,57003446360,2310,2305,2310,2300,106516
20230607,121600,56757706860,2305,2290,2305,2285,159018
20230607,121500,56392996835,2290,2305,2305,2290,202333
20230607,121400,55928735220,2300,2305,2310,2295,263007
20230607,121300,55323689920,2310,2315,2320,2305,138388
20230607,121200,55003861025,2315,2315,2320,2310,50313
20230607,121100,54887330210,2315,2315,2320,2310,87488
20230607,121000,54684839115,2315,2320,2320,2310,165615
20230607,120900,54301539970,2315,2325,2330,2315,204984
20230607,120800,53825345695,2325,2310,2330,2310,164330
20230607,120700,53444197295,2315,2315,2320,2305,195454
20230607,120600,52992462815,2315,2330,2335,2315,176841
20230607,120500,52581343635,2335,2345,2345,2330,244121
20230607,120400,52010118645,2340,2335,2345,2330,266798
20230607,120300,51385483265,2330,2330,2345,2325,405443
20230607,120200,50438436245,2330,2320,2330,2315,142410
20230607,120100,50107867010,2315,2325,2325,2310,261767
20230607,120000,49501626275,2320,2325,2330,2320,239559
20230607,115900,48944557730,2325,2330,2330,2320,339658
20230607,115800,48154407870,2330,2345,2345,2320,538095
20230607,115700,46899364610,2340,2315,2345,2310,760800
20230607,115600,45125877790,2310,2320,2320,2300,413468
20230607,115500,44171239295,2315,2300,2320,2295,1047113
20230607,115400,41755848940,2300,2300,2300,2290,220024
20230607,115300,41250503670,2300,2285,2300,2280,583175
20230607,115200,39913457845,2280,2270,2285,2265,194245
20230607,115100,39471210410,2270,2270,2270,2265,6978
20230607,115000,39455390080,2265,2270,2270,2265,9546
20230607,114900,39433756365,2270,2260,2270,2260,50967
20230607,114800,39318394350,2260,2260,2265,2260,10243
20230607,114700,39295217990,2260,2265,2265,2260,17663
20230607,114600,39255276250,2265,2260,2265,2260,5888
20230607,114500,39241949115,2265,2260,2265,2260,25813
20230607,114400,39183568315,2260,2260,2265,2260,43752
20230607,114300,39084686005,2260,2265,2270,2260,60490
20230607,114200,38947862030,2265,2265,2270,2265,19851
20230607,114100,38902894360,2265,2270,2275,2265,33963
20230607,114000,38825808600,2270,2275,2275,2270,6075
20230607,113900,38811998530,2275,2270,2275,2270,21371
20230607,113800,38763470655,2270,2270,2275,2270,13831
20230607,113700,38732058995,2275,2270,2275,2270,21788
20230607,113600,38682520890,2275,2270,2275,2270,15694
20230607,113500,38646885530,2270,2275,2275,2270,26359
20230607,113400,38587048220,2275,2275,2275,2270,18970
20230607,113300,38543954700,2275,2280,2280,2270,51281
20230607,113200,38427301425,2275,2280,2280,2270,69812
20230607,113100,38268484680,2275,2275,2280,2270,46666
20230607,113000,38162311200,2280,2270,2280,2270,84876
20230607,112900,37969147260,2270,2270,2275,2270,27587
20230607,112800,37906421850,2270,2270,2275,2265,21897
20230607,112700,37856722880,2270,2270,2275,2265,31331
20230607,112600,37785608255,2270,2270,2270,2260,38985
20230607,112500,37697379640,2265,2265,2270,2265,22700
20230607,112400,37645929425,2265,2275,2275,2265,21192
20230607,112300,37597871275,2275,2270,2275,2270,19027
20230607,112200,37554669085,2270,2270,2275,2270,29672
20230607,112100,37487264225,2275,2280,2280,2270,46240
20230607,112000,37381972525,2275,2265,2275,2260,113900
20230607,111900,37123483150,2265,2265,2270,2260,21974
20230607,111800,37073716395,2265,2255,2265,2255,22097
20230607,111700,37023684790,2255,2260,2260,2255,41714
20230607,111600,36929487365,2260,2250,2260,2250,16686
20230607,111500,36891853965,2255,2255,2260,2250,47430
20230607,111400,36785001420,2255,2260,2260,2250,62111
20230607,111300,36644907240,2260,2260,2265,2255,64240
20230607,111200,36499748535,2260,2265,2270,2260,51285
20230607,111100,36383596710,2265,2270,2270,2265,27123
20230607,111000,36322103650,2270,2265,2270,2260,32689
20230607,110900,36248065995,2260,2260,2265,2260,23081
20230607,110800,36195888265,2260,2260,2265,2260,24731
20230607,110700,36139993255,2260,2255,2260,2255,48807
20230607,110600,36029800765,2260,2260,2260,2255,27887
20230607,110500,35966896475,2260,2270,2270,2255,76493
20230607,110400,35793932980,2270,2265,2270,2265,26049
20230607,110300,35734862650,2265,2260,2265,2255,43345
20230607,110200,35636805040,2260,2260,2265,2255,22001
20230607,110100,35587119865,2260,2250,2260,2250,111959
20230607,110000,35334828985,2250,2265,2265,2250,105464
20230607,105900,35096789460,2265,2265,2265,2260,79567
20230607,105800,34916874940,2265,2270,2270,2260,69377
20230607,105700,34759696730,2270,2275,2275,2265,43722
20230607,105600,34660428165,2275,2270,2280,2265,51999
20230607,105500,34542452490,2265,2260,2280,2260,119354
20230607,105400,34271426480,2265,2270,2270,2265,62220
20230607,105300,34130389210,2265,2275,2275,2265,114367
20230607,105200,33870679635,2270,2275,2285,2270,99698
20230607,105100,33643623205,2280,2280,2285,2275,187598
20230607,105000,33216360335,2280,2290,2295,2280,194400
20230607,104900,32771350150,2295,2290,2295,2280,240779
20230607,104800,32220147330,2290,2280,2290,2275,149979
20230607,104700,31877703190,2280,2275,2280,2265,169019
20230607,104600,31493557145,2280,2285,2290,2275,163562
20230607,104500,31120222390,2285,2295,2300,2280,400804
20230607,104400,30201922065,2295,2290,2300,2285,529522
20230607,104300,28987863760,2290,2260,2290,2260,805914
20230607,104200,27150519135,2265,2255,2265,2255,102228
20230607,104100,26919334980,2255,2240,2255,2240,117617
20230607,104000,26654588770,2240,2245,2250,2240,15900
20230607,103900,26618904120,2245,2245,2250,2240,56348
20230607,103800,26492418985,2245,2250,2250,2240,56896
20230607,103700,26364796210,2245,2245,2250,2240,51356
20230607,103600,26249600340,2245,2250,2255,2245,27406
20230607,103500,26188049305,2245,2255,2255,2240,79573
20230607,103400,26009304395,2255,2255,2260,2250,67186
20230607,103300,25857862560,2255,2260,2260,2250,33866
20230607,103200,25781483825,2260,2250,2260,2250,63688
20230607,103100,25637727055,2255,2240,2260,2235,59949
20230607,103000,25502728650,2240,2235,2245,2235,102316
20230607,102900,25273799405,2235,2240,2240,2235,104832
20230607,102800,25039393665,2240,2245,2250,2235,165408
20230607,102700,24668818190,2245,2255,2260,2245,86455
20230607,102600,24474264615,2255,2245,2260,2245,113901
20230607,102500,24217868815,2245,2270,2270,2245,219878
20230607,102400,23722161670,2265,2270,2275,2265,133449
20230607,102300,23419112110,2270,2260,2275,2260,178912
20230607,102200,23013469870,2260,2265,2265,2255,84031
20230607,102100,22823456030,2260,2270,2270,2255,208418
20230607,102000,22352089735,2270,2270,2280,2265,319095
20230607,101900,21626573050,2265,2270,2270,2255,317590
20230607,101800,20906926270,2265,2230,2270,2230,290629
20230607,101700,20252289650,2230,2275,2275,2225,534156
20230607,101600,19050960525,2275,2270,2285,2265,841484
20230607,101500,17133972930,2270,2250,2270,2245,487220
20230607,101400,16034059845,2250,2235,2250,2235,507557
20230607,101300,14895429960,2235,2235,2245,2195,451221
20230607,101200,13889052155,2240,2215,2240,2215,431024
20230607,101100,12929646035,2215,2205,2215,2200,200225
20230607,101000,12487492350,2200,2200,2205,2200,23385
20230607,100900,12436017510,2205,2200,2205,2200,22406
20230607,100800,12386644955,2205,2205,2205,2200,21847
20230607,100700,12338534710,2205,2205,2205,2200,18699
20230607,100600,12297357460,2205,2200,2205,2200,9471
20230607,100500,12276508785,2205,2195,2205,2195,85293
20230607,100400,12089129235,2195,2205,2205,2195,18234
20230607,100300,12049024440,2200,2205,2205,2200,29401
20230607,100200,11984327410,2205,2200,2205,2200,23194
20230607,100100,11933229890,2205,2205,2205,2200,14495
20230607,100000,11901281045,2205,2205,2210,2200,46322
20230607,095900,11799230520,2210,2200,2210,2200,110226
20230607,095800,11556108865,2205,2200,2205,2200,24172
20230607,095700,11502903830,2200,2205,2205,2200,53312
20230607,095600,11385615435,2200,2205,2205,2200,45082
20230607,095500,11286241185,2205,2200,2205,2195,69364
20230607,095400,11133418545,2195,2190,2200,2185,70929
20230607,095300,10977748960,2190,2185,2190,2180,56749
20230607,095200,10853828130,2185,2190,2190,2180,44201
20230607,095100,10757288360,2190,2190,2190,2180,41725
20230607,095000,10666113045,2185,2185,2190,2185,24453
20230607,094900,10612667630,2190,2190,2195,2185,36803
20230607,094800,10532060355,2190,2195,2195,2185,65037
20230607,094700,10389655260,2190,2195,2200,2190,43992
20230607,094600,10293114420,2195,2195,2200,2195,13452
20230607,094500,10263582640,2200,2195,2200,2195,13709
20230607,094400,10233481080,2195,2195,2200,2190,30687
20230607,094300,10166104705,2200,2195,2200,2190,55924
20230607,094200,10043357535,2195,2190,2200,2190,30705
20230607,094100,9975981275,2190,2190,2195,2190,22497
20230607,094000,9926706485,2185,2185,2190,2185,47751
20230607,093900,9822249155,2185,2185,2190,2185,23295
20230607,093800,9771336950,2185,2185,2190,2185,33272
20230607,093700,9698614145,2190,2190,2190,2180,60432
20230607,093600,9566376550,2190,2190,2195,2180,82236
20230607,093500,9386422710,2195,2200,2200,2190,98250
20230607,093400,9170850855,2195,2200,2205,2195,65790
20230607,093300,9026193710,2205,2205,2205,2200,51306
20230607,093200,8913283235,2200,2200,2205,2200,30402
20230607,093100,8846357110,2200,2200,2210,2200,73348
20230607,093000,8684798645,2205,2205,2205,2200,60061
20230607,092900,8552508110,2200,2215,2215,2200,47990
20230607,092800,8446588475,2215,2210,2215,2210,60777
20230607,092700,8312129120,2210,2205,2210,2200,66248
20230607,092600,8165766510,2205,2200,2210,2200,71501
20230607,092500,8008269150,2200,2200,2210,2195,59655
20230607,092400,7876793015,2200,2195,2205,2190,73397
20230607,092300,7715710085,2195,2205,2205,2190,100853
20230607,092200,7494047150,2205,2215,2215,2200,85866
20230607,092100,7304394300,2210,2220,2220,2210,159596
20230607,092000,6950902020,2220,2205,2225,2200,265746
20230607,091900,6362638335,2205,2200,2205,2195,92224
20230607,091800,6159635540,2200,2180,2200,2175,204582
20230607,091700,5711837050,2180,2180,2185,2175,36972
20230607,091600,5631247520,2185,2175,2185,2175,99399
20230607,091500,5414675345,2180,2170,2180,2170,33895
20230607,091400,5340973715,2170,2170,2175,2170,44120
20230607,091300,5245184775,2170,2175,2180,2170,64458
20230607,091200,5105157845,2175,2185,2185,2175,76537
20230607,091100,4938221490,2185,2185,2190,2180,94716
20230607,091000,4731127835,2190,2180,2195,2175,86111
20230607,090900,4542819935,2175,2155,2180,2155,61735
20230607,090800,4408781245,2160,2155,2160,2150,72838
20230607,090700,4251818140,2155,2145,2155,2145,106857
20230607,090600,4022026435,2145,2180,2185,2145,224264
20230607,090500,3538033015,2185,2200,2205,2180,250584
20230607,090400,2987982555,2200,2185,2210,2180,206068
20230607,090300,2535583830,2180,2150,2195,2145,252742
20230607,090200,1985528275,2150,2135,2150,2130,186640
20230607,090100,1586222425,2130,2130,2140,2120,257381
20230607,090000,1037950370,2135,2145,2145,2120,462991