stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,204200,30457808775,2230,2230,2230,2230,137438
20230608,204100,30457808775,2230,2230,2230,2230,0
20230608,204000,30457808775,2230,2230,2230,2230,0
20230608,203900,30457808775,2230,2230,2230,2230,0
20230608,203800,30457808775,2230,2230,2230,2230,0
20230608,203700,30457808775,2230,2230,2230,2230,0
20230608,203600,30457808775,2230,2230,2230,2230,0
20230608,203500,30457808775,2230,2230,2230,2230,0
20230608,203400,30457808775,2230,2230,2230,2230,0
20230608,203300,30457808775,2230,2230,2230,2230,0
20230608,203200,30457808775,2230,2230,2230,2230,0
20230608,203100,30457808775,2230,2230,2230,2230,0
20230608,203000,30457808775,2230,2230,2230,2230,0
20230608,202900,30457808775,2230,2230,2230,2230,0
20230608,202800,30457808775,2230,2230,2230,2230,0
20230608,202700,30457808775,2230,2230,2230,2230,0
20230608,202600,30457808775,2230,2230,2230,2230,0
20230608,202500,30457808775,2230,2230,2230,2230,0
20230608,202400,30457808775,2230,2230,2230,2230,0
20230608,202300,30457808775,2230,2230,2230,2230,0
20230608,202200,30457808775,2230,2230,2230,2230,0
20230608,202100,30457808775,2230,2230,2230,2230,0
20230608,202000,30457808775,2230,2230,2230,2230,0
20230608,201900,30457808775,2230,2230,2230,2230,0
20230608,201800,30457808775,2230,2230,2230,2230,0
20230608,201700,30457808775,2230,2230,2230,2230,0
20230608,201600,30457808775,2230,2230,2230,2230,0
20230608,201500,30457808775,2230,2230,2230,2230,0
20230608,201400,30457808775,2230,2230,2230,2230,0
20230608,201300,30457808775,2230,2230,2230,2230,0
20230608,201200,30457808775,2230,2230,2230,2230,137438
20230608,201100,30457808775,2230,2230,2230,2230,0
20230608,201000,30457808775,2230,2230,2230,2230,0
20230608,200900,30457808775,2230,2230,2230,2230,0
20230608,200800,30457808775,2230,2230,2230,2230,0
20230608,200700,30457808775,2230,2230,2230,2230,0
20230608,200600,30457808775,2230,2230,2230,2230,0
20230608,200500,30457808775,2230,2230,2230,2230,0
20230608,200400,30457808775,2230,2230,2230,2230,0
20230608,200300,30457808775,2230,2230,2230,2230,0
20230608,200200,30457808775,2230,2230,2230,2230,0
20230608,200100,30457808775,2230,2230,2230,2230,0
20230608,200000,30457808775,2230,2230,2230,2230,0
20230608,195900,30457808775,2230,2230,2230,2230,0
20230608,195800,30457808775,2230,2230,2230,2230,0
20230608,195700,30457808775,2230,2230,2230,2230,0
20230608,195600,30457808775,2230,2230,2230,2230,0
20230608,195500,30457808775,2230,2230,2230,2230,0
20230608,195400,30457808775,2230,2230,2230,2230,0
20230608,195300,30457808775,2230,2230,2230,2230,0
20230608,195200,30457808775,2230,2230,2230,2230,0
20230608,195100,30457808775,2230,2230,2230,2230,0
20230608,195000,30457808775,2230,2230,2230,2230,0
20230608,194900,30457808775,2230,2230,2230,2230,0
20230608,194800,30457808775,2230,2230,2230,2230,0
20230608,194700,30457808775,2230,2230,2230,2230,0
20230608,194600,30457808775,2230,2230,2230,2230,0
20230608,194500,30457808775,2230,2230,2230,2230,0
20230608,194400,30457808775,2230,2230,2230,2230,0
20230608,194300,30457808775,2230,2230,2230,2230,0
20230608,194200,30457808775,2230,2230,2230,2230,137438
20230608,194100,30457808775,2230,2230,2230,2230,0
20230608,194000,30457808775,2230,2230,2230,2230,0
20230608,193900,30457808775,2230,2230,2230,2230,0
20230608,193800,30457808775,2230,2230,2230,2230,0
20230608,193700,30457808775,2230,2230,2230,2230,0
20230608,193600,30457808775,2230,2230,2230,2230,0
20230608,193500,30457808775,2230,2230,2230,2230,0
20230608,193400,30457808775,2230,2230,2230,2230,0
20230608,193300,30457808775,2230,2230,2230,2230,0
20230608,193200,30457808775,2230,2230,2230,2230,0
20230608,193100,30457808775,2230,2230,2230,2230,0
20230608,193000,30457808775,2230,2230,2230,2230,0
20230608,192900,30457808775,2230,2230,2230,2230,0
20230608,192800,30457808775,2230,2230,2230,2230,0
20230608,192700,30457808775,2230,2230,2230,2230,0
20230608,192600,30457808775,2230,2230,2230,2230,0
20230608,192500,30457808775,2230,2230,2230,2230,0
20230608,192400,30457808775,2230,2230,2230,2230,0
20230608,192300,30457808775,2230,2230,2230,2230,0
20230608,192200,30457808775,2230,2230,2230,2230,0
20230608,192100,30457808775,2230,2230,2230,2230,0
20230608,192000,30457808775,2230,2230,2230,2230,0
20230608,191900,30457808775,2230,2230,2230,2230,0
20230608,191800,30457808775,2230,2230,2230,2230,0
20230608,191700,30457808775,2230,2230,2230,2230,0
20230608,191600,30457808775,2230,2230,2230,2230,0
20230608,191500,30457808775,2230,2230,2230,2230,0
20230608,191400,30457808775,2230,2230,2230,2230,0
20230608,191300,30457808775,2230,2230,2230,2230,0
20230608,191200,30457808775,2230,2230,2230,2230,137438
20230608,191100,30457808775,2230,2230,2230,2230,0
20230608,191000,30457808775,2230,2230,2230,2230,0
20230608,190900,30457808775,2230,2230,2230,2230,0
20230608,190800,30457808775,2230,2230,2230,2230,0
20230608,190700,30457808775,2230,2230,2230,2230,0
20230608,190600,30457808775,2230,2230,2230,2230,0
20230608,190500,30457808775,2230,2230,2230,2230,0
20230608,190400,30457808775,2230,2230,2230,2230,0
20230608,190300,30457808775,2230,2230,2230,2230,0
20230608,190200,30457808775,2230,2230,2230,2230,0
20230608,190100,30457808775,2230,2230,2230,2230,0
20230608,190000,30457808775,2230,2230,2230,2230,0
20230608,185900,30457808775,2230,2230,2230,2230,0
20230608,185800,30457808775,2230,2230,2230,2230,0
20230608,185700,30457808775,2230,2230,2230,2230,0
20230608,185600,30457808775,2230,2230,2230,2230,0
20230608,185500,30457808775,2230,2230,2230,2230,0
20230608,185400,30457808775,2230,2230,2230,2230,0
20230608,185300,30457808775,2230,2230,2230,2230,0
20230608,185200,30457808775,2230,2230,2230,2230,0
20230608,185100,30457808775,2230,2230,2230,2230,0
20230608,185000,30457808775,2230,2230,2230,2230,0
20230608,184900,30457808775,2230,2230,2230,2230,0
20230608,184800,30457808775,2230,2230,2230,2230,0
20230608,184700,30457808775,2230,2230,2230,2230,0
20230608,184600,30457808775,2230,2230,2230,2230,0
20230608,184500,30457808775,2230,2230,2230,2230,0
20230608,184400,30457808775,2230,2230,2230,2230,0
20230608,184300,30457808775,2230,2230,2230,2230,0
20230608,184200,30457808775,2230,2230,2230,2230,137438
20230608,184100,30457808775,2230,2230,2230,2230,0
20230608,184000,30457808775,2230,2230,2230,2230,0
20230608,183900,30457808775,2230,2230,2230,2230,0
20230608,183800,30457808775,2230,2230,2230,2230,0
20230608,183700,30457808775,2230,2230,2230,2230,0
20230608,183600,30457808775,2230,2230,2230,2230,0
20230608,183500,30457808775,2230,2230,2230,2230,0
20230608,183400,30457808775,2230,2230,2230,2230,0
20230608,183300,30457808775,2230,2230,2230,2230,0
20230608,183200,30457808775,2230,2230,2230,2230,0
20230608,183100,30457808775,2230,2230,2230,2230,0
20230608,183000,30457808775,2230,2230,2230,2230,0
20230608,182900,30457808775,2230,2230,2230,2230,0
20230608,182800,30457808775,2230,2230,2230,2230,0
20230608,182700,30457808775,2230,2230,2230,2230,0
20230608,182600,30457808775,2230,2230,2230,2230,0
20230608,182500,30457808775,2230,2230,2230,2230,0
20230608,182400,30457808775,2230,2230,2230,2230,0
20230608,182300,30457808775,2230,2230,2230,2230,0
20230608,182200,30457808775,2230,2230,2230,2230,0
20230608,182100,30457808775,2230,2230,2230,2230,0
20230608,182000,30457808775,2230,2230,2230,2230,0
20230608,181900,30457808775,2230,2230,2230,2230,0
20230608,181800,30457808775,2230,2230,2230,2230,0
20230608,181700,30457808775,2230,2230,2230,2230,0
20230608,181600,30457808775,2230,2230,2230,2230,0
20230608,181500,30457808775,2230,2230,2230,2230,0
20230608,181400,30457808775,2230,2230,2230,2230,0
20230608,181300,30457808775,2230,2230,2230,2230,0
20230608,181200,30457808775,2230,2230,2230,2230,137438
20230608,181100,30457808775,2230,2230,2230,2230,0
20230608,181000,30457808775,2230,2230,2230,2230,0
20230608,180900,30457808775,2230,2230,2230,2230,0
20230608,180800,30457808775,2230,2230,2230,2230,0
20230608,180700,30457808775,2230,2230,2230,2230,0
20230608,180600,30457808775,2230,2230,2230,2230,0
20230608,180500,30457808775,2230,2230,2230,2230,0
20230608,180400,30457808775,2230,2230,2230,2230,0
20230608,180300,30457808775,2230,2230,2230,2230,0
20230608,180200,30457808775,2230,2230,2230,2230,0
20230608,180100,30457808775,2230,2230,2230,2230,0
20230608,180000,30457808775,2230,2230,2230,2230,0
20230608,175900,30457808775,2230,2230,2230,2230,0
20230608,175800,30457808775,2230,2230,2230,2230,0
20230608,175700,30457808775,2230,2230,2230,2230,0
20230608,175600,30457808775,2230,2230,2230,2230,0
20230608,175500,30457808775,2230,2230,2230,2230,0
20230608,175400,30457808775,2230,2230,2230,2230,0
20230608,175300,30457808775,2230,2230,2230,2230,0
20230608,175200,30457808775,2230,2230,2230,2230,0
20230608,175100,30457808775,2230,2230,2230,2230,0
20230608,175000,30457808775,2230,2230,2230,2230,0
20230608,174900,30457808775,2230,2230,2230,2230,0
20230608,174800,30457808775,2230,2230,2230,2230,0
20230608,174700,30457808775,2230,2230,2230,2230,0
20230608,174600,30457808775,2230,2230,2230,2230,0
20230608,174500,30457808775,2230,2230,2230,2230,0
20230608,174400,30457808775,2230,2230,2230,2230,0
20230608,174300,30457808775,2230,2230,2230,2230,0
20230608,174200,30457808775,2230,2230,2230,2230,137438
20230608,174100,30457808775,2230,2230,2230,2230,0
20230608,174000,30457808775,2230,2230,2230,2230,0
20230608,173900,30457808775,2230,2230,2230,2230,0
20230608,173800,30457808775,2230,2230,2230,2230,0
20230608,173700,30457808775,2230,2230,2230,2230,0
20230608,173600,30457808775,2230,2230,2230,2230,0
20230608,173500,30457808775,2230,2230,2230,2230,0
20230608,173400,30457808775,2230,2230,2230,2230,0
20230608,173300,30457808775,2230,2230,2230,2230,0
20230608,173200,30457808775,2230,2230,2230,2230,0
20230608,173100,30457808775,2230,2230,2230,2230,0
20230608,173000,30457808775,2230,2230,2230,2230,0
20230608,172900,30457808775,2230,2230,2230,2230,0
20230608,172800,30457808775,2230,2230,2230,2230,0
20230608,172700,30457808775,2230,2230,2230,2230,0
20230608,172600,30457808775,2230,2230,2230,2230,0
20230608,172500,30457808775,2230,2230,2230,2230,0
20230608,172400,30457808775,2230,2230,2230,2230,0
20230608,172300,30457808775,2230,2230,2230,2230,0
20230608,172200,30457808775,2230,2230,2230,2230,0
20230608,172100,30457808775,2230,2230,2230,2230,0
20230608,172000,30457808775,2230,2230,2230,2230,0
20230608,171900,30457808775,2230,2230,2230,2230,0
20230608,171800,30457808775,2230,2230,2230,2230,0
20230608,171700,30457808775,2230,2230,2230,2230,0
20230608,171600,30457808775,2230,2230,2230,2230,0
20230608,171500,30457808775,2230,2230,2230,2230,0
20230608,171400,30457808775,2230,2230,2230,2230,0
20230608,171300,30457808775,2230,2230,2230,2230,0
20230608,171200,30457808775,2230,2230,2230,2230,137438
20230608,171100,30457808775,2230,2230,2230,2230,0
20230608,171000,30457808775,2230,2230,2230,2230,0
20230608,170900,30457808775,2230,2230,2230,2230,0
20230608,170800,30457808775,2230,2230,2230,2230,0
20230608,170700,30457808775,2230,2230,2230,2230,0
20230608,170600,30457808775,2230,2230,2230,2230,0
20230608,170500,30457808775,2230,2230,2230,2230,0
20230608,170400,30457808775,2230,2230,2230,2230,0
20230608,170300,30457808775,2230,2230,2230,2230,0
20230608,170200,30457808775,2230,2230,2230,2230,0
20230608,170100,30457808775,2230,2230,2230,2230,0
20230608,170000,30457808775,2230,2230,2230,2230,0
20230608,165900,30457808775,2230,2230,2230,2230,0
20230608,165800,30457808775,2230,2230,2230,2230,0
20230608,165700,30457808775,2230,2230,2230,2230,0
20230608,165600,30457808775,2230,2230,2230,2230,0
20230608,165500,30457808775,2230,2230,2230,2230,0
20230608,165400,30457808775,2230,2230,2230,2230,0
20230608,165300,30457808775,2230,2230,2230,2230,0
20230608,165200,30457808775,2230,2230,2230,2230,0
20230608,165100,30457808775,2230,2230,2230,2230,0
20230608,165000,30457808775,2230,2230,2230,2230,0
20230608,164900,30457808775,2230,2230,2230,2230,0
20230608,164800,30457808775,2230,2230,2230,2230,0
20230608,164700,30457808775,2230,2230,2230,2230,0
20230608,164600,30457808775,2230,2230,2230,2230,0
20230608,164500,30457808775,2230,2230,2230,2230,0
20230608,164400,30457808775,2230,2230,2230,2230,0
20230608,164300,30457808775,2230,2230,2230,2230,0
20230608,164200,30457808775,2230,2230,2230,2230,137438
20230608,164100,30457808775,2230,2230,2230,2230,0
20230608,164000,30457808775,2230,2230,2230,2230,0
20230608,163900,30457808775,2230,2230,2230,2230,0
20230608,163800,30457808775,2230,2230,2230,2230,0
20230608,163700,30457808775,2230,2230,2230,2230,0
20230608,163600,30457808775,2230,2230,2230,2230,0
20230608,163500,30457808775,2230,2230,2230,2230,0
20230608,163400,30457808775,2230,2230,2230,2230,0
20230608,163300,30457808775,2230,2230,2230,2230,0
20230608,163200,30457808775,2230,2230,2230,2230,0
20230608,163100,30457808775,2230,2230,2230,2230,0
20230608,163000,30457808775,2230,2230,2230,2230,0
20230608,162900,30457808775,2230,2230,2230,2230,0
20230608,162800,30457808775,2230,2230,2230,2230,0
20230608,162700,30457808775,2230,2230,2230,2230,0
20230608,162600,30457808775,2230,2230,2230,2230,0
20230608,162500,30457808775,2230,2230,2230,2230,0
20230608,162400,30457808775,2230,2230,2230,2230,0
20230608,162300,30457808775,2230,2230,2230,2230,0
20230608,162200,30457808775,2230,2230,2230,2230,0
20230608,162100,30457808775,2230,2230,2230,2230,0
20230608,162000,30457808775,2230,2230,2230,2230,0
20230608,161900,30457808775,2230,2230,2230,2230,0
20230608,161800,30457808775,2230,2230,2230,2230,0
20230608,161700,30457808775,2230,2230,2230,2230,0
20230608,161600,30457808775,2230,2230,2230,2230,0
20230608,161500,30457808775,2230,2230,2230,2230,0
20230608,161400,30457808775,2230,2230,2230,2230,0
20230608,161300,30457808775,2230,2230,2230,2230,0
20230608,161200,30457808775,2230,2230,2230,2230,137438
20230608,161100,30457808775,2230,2230,2230,2230,0
20230608,161000,30457808775,2230,2230,2230,2230,0
20230608,160900,30457808775,2230,2230,2230,2230,0
20230608,160800,30457808775,2230,2230,2230,2230,0
20230608,160700,30457808775,2230,2230,2230,2230,0
20230608,160600,30457808775,2230,2230,2230,2230,0
20230608,160500,30457808775,2230,2230,2230,2230,0
20230608,160400,30457808775,2230,2230,2230,2230,0
20230608,160300,30457808775,2230,2230,2230,2230,0
20230608,160200,30457808775,2230,2230,2230,2230,0
20230608,160100,30457808775,2230,2230,2230,2230,0
20230608,160000,30457808775,2230,2230,2230,2230,0
20230608,155900,30457808775,2230,2230,2230,2230,0
20230608,155800,30457808775,2230,2230,2230,2230,0
20230608,155700,30457808775,2230,2230,2230,2230,0
20230608,155600,30457808775,2230,2230,2230,2230,0
20230608,155500,30457808775,2230,2230,2230,2230,0
20230608,155400,30457808775,2230,2230,2230,2230,0
20230608,155300,30457808775,2230,2230,2230,2230,0
20230608,155200,30457808775,2230,2230,2230,2230,0
20230608,155100,30457808775,2230,2230,2230,2230,0
20230608,155000,30457808775,2230,2230,2230,2230,0
20230608,154900,30457808775,2230,2230,2230,2230,0
20230608,154800,30457808775,2230,2230,2230,2230,0
20230608,154700,30457808775,2230,2230,2230,2230,0
20230608,154600,30457808775,2230,2230,2230,2230,0
20230608,154500,30457808775,2230,2230,2230,2230,0
20230608,154400,30457808775,2230,2230,2230,2230,0
20230608,154300,30457808775,2230,2230,2230,2230,0
20230608,154200,30457808775,2230,2230,2230,2230,137438
20230608,154100,30457808775,2230,2230,2230,2230,0
20230608,154000,30457808775,2230,2230,2230,2230,0
20230608,153900,30457808775,2230,2230,2230,2230,0
20230608,153800,30457808775,2230,2230,2230,2230,0
20230608,153700,30457808775,2230,2230,2230,2230,0
20230608,153600,30457808775,2230,2230,2230,2230,0
20230608,153500,30457808775,2230,2230,2230,2230,0
20230608,153400,30457808775,2230,2230,2230,2230,0
20230608,153300,30457808775,2230,2230,2230,2230,0
20230608,153200,30457808775,2230,2230,2230,2230,0
20230608,153100,30457808775,2230,2230,2230,2230,0
20230608,153000,30457808775,2230,2230,2230,2230,137438
20230608,152900,30151322035,2235,2235,2235,2235,0
20230608,152800,30151322035,2235,2235,2235,2235,0
20230608,152700,30151322035,2235,2235,2235,2235,0
20230608,152600,30151322035,2235,2235,2235,2235,0
20230608,152500,30151322035,2235,2235,2235,2235,0
20230608,152400,30151322035,2235,2235,2235,2235,0
20230608,152300,30151322035,2235,2235,2235,2235,0
20230608,152200,30151322035,2235,2235,2235,2235,0
20230608,152100,30151322035,2235,2235,2235,2235,0
20230608,152000,30151322035,2235,2235,2235,2235,0
20230608,151900,30151322035,2235,2235,2235,2225,114427
20230608,151800,29896155780,2235,2230,2235,2230,20381
20230608,151700,29850668705,2230,2230,2235,2225,67551
20230608,151600,29700037290,2225,2230,2230,2225,8198
20230608,151500,29681787105,2230,2225,2230,2225,25298
20230608,151400,29625417540,2230,2225,2230,2225,9526
20230608,151300,29604213290,2225,2220,2230,2220,45092
20230608,151200,29504042595,2220,2225,2230,2220,57666
20230608,151100,29375967485,2225,2230,2230,2225,46665
20230608,151000,29272133975,2225,2230,2230,2225,48287
20230608,150900,29164686230,2230,2230,2230,2225,13333
20230608,150800,29134961180,2230,2230,2235,2225,16490
20230608,150700,29098195825,2235,2230,2235,2230,28391
20230608,150600,29034865940,2230,2230,2235,2225,15143
20230608,150500,29001104420,2225,2230,2235,2225,32368
20230608,150400,28929004040,2230,2235,2235,2230,37547
20230608,150300,28845266420,2235,2230,2235,2230,24144
20230608,150200,28791412865,2235,2235,2235,2230,26921
20230608,150100,28731361920,2230,2235,2235,2230,26366
20230608,150000,28672542035,2235,2235,2235,2230,27903
20230608,145900,28610293735,2235,2235,2240,2230,23706
20230608,145800,28557390060,2235,2240,2240,2230,10761
20230608,145700,28533341620,2230,2235,2240,2230,16316
20230608,145600,28496893050,2235,2235,2240,2235,28983
20230608,145500,28432112665,2235,2240,2240,2235,13504
20230608,145400,28401884585,2240,2240,2240,2235,40285
20230608,145300,28311779415,2240,2240,2240,2235,39685
20230608,145200,28222936950,2240,2245,2245,2240,8471
20230608,145100,28203954660,2245,2235,2245,2235,70528
20230608,145000,28046039220,2240,2245,2245,2235,54562
20230608,144900,27923829365,2240,2245,2250,2240,13460
20230608,144800,27893605885,2240,2245,2250,2240,7562
20230608,144700,27876624305,2240,2250,2255,2235,103482
20230608,144600,27644221545,2255,2250,2255,2240,47318
20230608,144500,27537679435,2240,2235,2250,2235,58808
20230608,144400,27405886495,2240,2240,2240,2235,2768
20230608,144300,27399693960,2240,2240,2240,2235,6910
20230608,144200,27384246770,2240,2240,2240,2235,4566
20230608,144100,27374038525,2235,2235,2240,2235,7838
20230608,144000,27356507065,2235,2235,2240,2235,52676
20230608,143900,27238753890,2240,2240,2240,2235,8533
20230608,143800,27219678555,2235,2235,2245,2235,16361
20230608,143700,27183033870,2235,2240,2240,2235,11162
20230608,143600,27158047930,2240,2235,2240,2230,19735
20230608,143500,27113952170,2235,2235,2235,2230,8116
20230608,143400,27095828625,2235,2245,2245,2230,58190
20230608,143300,26965737350,2245,2240,2245,2240,10463
20230608,143200,26942297795,2240,2245,2245,2240,8847
20230608,143100,26922457965,2245,2240,2245,2235,11283
20230608,143000,26897187850,2240,2235,2240,2235,5899
20230608,142900,26884000710,2235,2235,2240,2235,8204
20230608,142800,26865664505,2235,2235,2240,2230,30239
20230608,142700,26798095920,2235,2240,2240,2235,48050
20230608,142600,26690695640,2240,2240,2240,2235,6674
20230608,142500,26675751625,2240,2235,2245,2235,804
20230608,142400,26673953420,2235,2245,2245,2235,9755
20230608,142300,26652112235,2245,2235,2245,2235,10607
20230608,142200,26628354440,2235,2235,2240,2235,10555
20230608,142100,26604763920,2235,2235,2240,2230,4302
20230608,142000,26595137730,2235,2235,2240,2230,14487
20230608,141900,26562773470,2235,2235,2240,2230,20178
20230608,141800,26517725170,2235,2240,2240,2235,23165
20230608,141700,26465944850,2235,2240,2245,2235,32605
20230608,141600,26392966995,2240,2245,2245,2240,12652
20230608,141500,26364625520,2245,2245,2245,2240,16166
20230608,141400,26328404735,2245,2240,2245,2235,11903
20230608,141300,26301738365,2240,2235,2240,2230,24823
20230608,141200,26246290260,2235,2245,2245,2235,92329
20230608,141100,26039662630,2250,2245,2250,2240,12180
20230608,141000,26012351755,2245,2245,2245,2240,3554
20230608,140900,26004373975,2240,2245,2250,2240,17003
20230608,140800,25966216600,2250,2250,2250,2245,12700
20230608,140700,25937688795,2250,2250,2255,2250,32110
20230608,140600,25865437565,2250,2255,2255,2250,10658
20230608,140500,25841427960,2255,2250,2255,2250,6714
20230608,140400,25826311095,2250,2255,2255,2245,14893
20230608,140300,25792802125,2250,2255,2255,2250,5434
20230608,140200,25780557600,2255,2250,2255,2250,16278
20230608,140100,25743863880,2250,2245,2255,2240,23155
20230608,140000,25691787275,2250,2245,2250,2240,11751
20230608,135900,25665410900,2245,2245,2250,2245,10755
20230608,135800,25641253665,2250,2245,2250,2240,14756
20230608,135700,25608150980,2245,2245,2245,2240,24730
20230608,135600,25552738915,2240,2250,2255,2240,84861
20230608,135500,25362114070,2250,2250,2260,2250,18134
20230608,135400,25321234775,2250,2255,2260,2250,15981
20230608,135300,25285200220,2255,2260,2260,2255,33572
20230608,135200,25209483280,2260,2265,2265,2260,62732
20230608,135100,25067680995,2265,2265,2270,2260,61410
20230608,135000,24928577280,2265,2265,2265,2260,8265
20230608,134900,24909883490,2265,2265,2265,2255,32238
20230608,134800,24836984395,2265,2260,2265,2260,14086
20230608,134700,24805120760,2265,2265,2265,2260,11357
20230608,134600,24779444025,2265,2265,2265,2260,46319
20230608,134500,24674699095,2265,2265,2265,2255,78941
20230608,134400,24496273535,2265,2260,2265,2260,28927
20230608,134300,24430876620,2265,2265,2270,2260,30323
20230608,134200,24362190340,2265,2265,2270,2260,27024
20230608,134100,24300986000,2270,2260,2270,2260,45429
20230608,134000,24198040110,2265,2260,2265,2250,41629
20230608,133900,24104150105,2260,2275,2275,2250,127502
20230608,133800,23815251270,2275,2275,2275,2265,116093
20230608,133700,23551519780,2275,2265,2275,2260,196224
20230608,133600,23106336095,2265,2260,2265,2255,162630
20230608,133500,22738630430,2260,2250,2260,2240,104949
20230608,133400,22502039155,2250,2240,2255,2240,90104
20230608,133300,22299232180,2250,2240,2250,2235,68988
20230608,133200,22144530870,2235,2235,2240,2230,19775
20230608,133100,22100323405,2235,2235,2240,2230,19577
20230608,133000,22056567030,2235,2230,2235,2225,29380
20230608,132900,21991080295,2225,2225,2230,2225,3113
20230608,132800,21984146305,2230,2235,2235,2230,47014
20230608,132700,21879244735,2235,2235,2240,2235,4706
20230608,132600,21868722235,2240,2230,2240,2230,11714
20230608,132500,21842570360,2235,2235,2235,2230,13974
20230608,132400,21811347470,2235,2230,2235,2230,18039
20230608,132300,21771115415,2230,2225,2230,2225,18431
20230608,132200,21730092835,2230,2225,2230,2225,13665
20230608,132100,21699684770,2230,2230,2230,2225,14532
20230608,132000,21667344825,2230,2225,2230,2225,1656
20230608,131900,21663658910,2230,2225,2230,2225,33127
20230608,131800,21589945765,2230,2235,2235,2225,6410
20230608,131700,21575656500,2230,2230,2235,2230,15722
20230608,131600,21540594515,2230,2240,2240,2225,32934
20230608,131500,21467066620,2240,2240,2240,2235,3062
20230608,131400,21460213025,2235,2240,2240,2235,4755
20230608,131300,21449572500,2235,2235,2240,2235,14281
20230608,131200,21417638980,2240,2240,2240,2235,3127
20230608,131100,21410648045,2240,2235,2240,2230,5874
20230608,131000,21397524130,2240,2230,2240,2230,9268
20230608,130900,21376811585,2235,2235,2235,2230,10982
20230608,130800,21352309840,2230,2230,2235,2225,6249
20230608,130700,21338379840,2235,2230,2235,2225,31947
20230608,130600,21267164880,2230,2235,2235,2230,35911
20230608,130500,21187073295,2230,2235,2235,2230,6761
20230608,130400,21171980580,2235,2235,2240,2230,11804
20230608,130300,21145606130,2235,2235,2240,2235,10691
20230608,130200,21121711405,2235,2235,2240,2230,13276
20230608,130100,21092039565,2240,2235,2240,2235,1896
20230608,130000,21087798200,2235,2235,2240,2230,11733
20230608,125900,21061574875,2240,2235,2240,2235,1879
20230608,125800,21057372405,2240,2240,2240,2235,8311
20230608,125700,21038776415,2240,2240,2240,2235,16835
20230608,125600,21001150045,2240,2235,2240,2230,16520
20230608,125500,20964225410,2240,2235,2240,2235,12091
20230608,125400,20937197230,2240,2240,2245,2235,9651
20230608,125300,20915606075,2240,2240,2245,2235,11360
20230608,125200,20890167625,2240,2245,2245,2235,21539
20230608,125100,20841927185,2245,2240,2245,2240,20954
20230608,125000,20794987275,2245,2240,2245,2240,3942
20230608,124900,20786144210,2245,2245,2245,2240,3564
20230608,124800,20778146665,2245,2245,2245,2240,2930
20230608,124700,20771575115,2245,2245,2250,2240,3394
20230608,124600,20763957840,2245,2240,2245,2240,7150
20230608,124500,20747926245,2245,2245,2245,2240,6768
20230608,124400,20732736200,2245,2245,2245,2245,13159
20230608,124300,20703194245,2245,2245,2245,2240,7881
20230608,124200,20685516870,2240,2245,2245,2240,4100
20230608,124100,20676315415,2245,2245,2250,2240,13133
20230608,124000,20646831935,2250,2245,2250,2245,11066
20230608,123900,20621982690,2250,2250,2250,2245,3132
20230608,123800,20614938410,2250,2250,2250,2245,12116
20230608,123700,20587726865,2245,2250,2250,2240,25899
20230608,123600,20529640145,2245,2255,2255,2245,25824
20230608,123500,20471575870,2255,2250,2255,2250,3702
20230608,123400,20463242680,2255,2250,2255,2250,3336
20230608,123300,20455734950,2250,2250,2255,2250,4516
20230608,123200,20445573460,2250,2250,2255,2250,11123
20230608,123100,20420519805,2255,2255,2255,2250,11253
20230608,123000,20395198805,2255,2250,2255,2250,5404
20230608,122900,20383038120,2255,2255,2255,2250,3890
20230608,122800,20374274305,2255,2255,2260,2250,6233
20230608,122700,20360234565,2255,2255,2260,2250,27455
20230608,122600,20298327510,2255,2255,2260,2255,10484
20230608,122500,20274682805,2255,2255,2260,2255,14692
20230608,122400,20241537135,2260,2260,2260,2255,29861
20230608,122300,20174186370,2260,2260,2260,2255,40443
20230608,122200,20082947070,2260,2260,2260,2255,6667
20230608,122100,20067879815,2260,2260,2260,2255,12916
20230608,122000,20038693080,2260,2260,2260,2255,29218
20230608,121900,19972696060,2260,2255,2260,2250,27340
20230608,121800,19911011255,2255,2255,2255,2250,4378
20230608,121700,19901146850,2255,2250,2255,2245,43052
20230608,121600,19804271680,2250,2240,2250,2240,17367
20230608,121500,19765338545,2240,2240,2245,2240,14553
20230608,121400,19732732125,2240,2245,2245,2240,2203
20230608,121300,19727790100,2245,2245,2245,2240,13061
20230608,121200,19698530160,2245,2245,2250,2245,15431
20230608,121100,19663887225,2245,2250,2250,2245,3792
20230608,121000,19655369235,2250,2245,2250,2245,7301
20230608,120900,19638970245,2245,2250,2250,2245,8207
20230608,120800,19620542455,2245,2250,2250,2245,5707
20230608,120700,19607709000,2250,2250,2250,2245,6941
20230608,120600,19592115550,2250,2250,2250,2250,3166
20230608,120500,19584992050,2245,2250,2255,2245,2260
20230608,120400,19579905660,2250,2255,2255,2250,16094
20230608,120300,19543651195,2255,2250,2255,2250,7687
20230608,120200,19526351340,2250,2250,2255,2245,18003
20230608,120100,19485837470,2250,2250,2255,2245,23172
20230608,120000,19433680110,2245,2245,2250,2245,19550
20230608,115900,19389698615,2250,2245,2250,2240,34156
20230608,115800,19312978130,2245,2240,2245,2235,3872
20230608,115700,19304304075,2235,2240,2240,2235,8032
20230608,115600,19286335535,2240,2240,2245,2235,4000
20230608,115500,19277375820,2240,2240,2245,2235,19452
20230608,115400,19233812595,2240,2245,2245,2240,11761
20230608,115300,19207430880,2240,2245,2245,2240,4851
20230608,115200,19196562695,2245,2245,2245,2240,4285
20230608,115100,19186962635,2245,2245,2245,2240,7625
20230608,115000,19169880350,2245,2240,2245,2240,7994
20230608,114900,19151963955,2245,2240,2245,2235,7717
20230608,114800,19134692835,2240,2240,2240,2235,8742
20230608,114700,19115116045,2240,2235,2240,2235,3146
20230608,114600,19108078170,2235,2240,2240,2235,5024
20230608,114500,19096842565,2240,2235,2240,2235,17260
20230608,114400,19058207910,2235,2240,2240,2235,7276
20230608,114300,19041935985,2240,2240,2245,2235,13372
20230608,114200,19012003970,2245,2245,2245,2240,26652
20230608,114100,18952286160,2245,2245,2245,2240,8839
20230608,114000,18932476260,2245,2245,2250,2240,42263
20230608,113900,18837590805,2250,2245,2250,2245,3094
20230608,113800,18830642080,2250,2250,2250,2245,2017
20230608,113700,18826111580,2245,2250,2250,2245,3804
20230608,113600,18817566180,2250,2245,2250,2245,9219
20230608,113500,18796862370,2250,2245,2250,2245,8898
20230608,113400,18776864105,2245,2245,2250,2240,10426
20230608,113300,18753459460,2245,2245,2245,2240,12145
20230608,113200,18726215325,2245,2245,2245,2240,14012
20230608,113100,18694767310,2245,2240,2245,2240,1864
20230608,113000,18690586180,2240,2235,2245,2235,20193
20230608,112900,18645359075,2240,2240,2240,2235,11559
20230608,112800,18619474075,2235,2240,2240,2235,3106
20230608,112700,18612521620,2240,2240,2240,2235,12884
20230608,112600,18583672275,2240,2240,2240,2235,4277
20230608,112500,18574112895,2235,2240,2240,2235,8981
20230608,112400,18554032395,2240,2240,2240,2235,8895
20230608,112300,18534114045,2240,2235,2240,2230,12496
20230608,112200,18506189910,2235,2235,2240,2235,14653
20230608,112100,18473434860,2235,2240,2240,2235,9890
20230608,112000,18451320970,2235,2235,2240,2235,12472
20230608,111900,18423398850,2240,2240,2240,2235,28268
20230608,111800,18360142595,2245,2240,2245,2235,23917
20230608,111700,18306566250,2235,2235,2240,2230,66430
20230608,111600,18158088510,2230,2230,2235,2230,10886
20230608,111500,18133811190,2230,2225,2230,2225,67054
20230608,111400,17984365680,2230,2225,2230,2220,10716
20230608,111300,17960527530,2225,2225,2225,2225,18880
20230608,111200,17918519530,2225,2225,2230,2220,11108
20230608,111100,17893796585,2225,2220,2225,2215,16301
20230608,111000,17857621560,2220,2215,2220,2215,35964
20230608,110900,17777899285,2220,2220,2225,2215,25060
20230608,110800,17722279390,2220,2225,2225,2220,28377
20230608,110700,17659263295,2225,2220,2225,2215,31968
20230608,110600,17588311440,2220,2220,2220,2215,23106
20230608,110500,17537099860,2220,2220,2225,2215,88135
20230608,110400,17341501115,2225,2225,2230,2225,18884
20230608,110300,17299468275,2225,2225,2230,2225,11790
20230608,110200,17273227650,2230,2230,2230,2225,3303
20230608,110100,17265868250,2230,2225,2230,2225,13865
20230608,110000,17234983990,2230,2225,2230,2220,20326
20230608,105900,17189804400,2225,2225,2230,2220,25353
20230608,105800,17133426705,2225,2225,2225,2220,26728
20230608,105700,17074013430,2225,2225,2225,2220,32838
20230608,105600,17001068580,2225,2225,2230,2220,21663
20230608,105500,16952853760,2230,2230,2230,2225,33323
20230608,105400,16878664080,2230,2220,2230,2220,27225
20230608,105300,16818137815,2225,2225,2230,2220,16448
20230608,105200,16781553330,2225,2225,2230,2220,25597
20230608,105100,16724605230,2225,2225,2225,2220,63533
20230608,105000,16583505310,2225,2225,2230,2220,29686
20230608,104900,16517453705,2230,2230,2230,2220,69199
20230608,104800,16363491145,2230,2225,2230,2225,17357
20230608,104700,16324834435,2225,2235,2235,2225,43809
20230608,104600,16227146070,2235,2235,2240,2230,7400
20230608,104500,16210631905,2230,2245,2245,2230,21801
20230608,104400,16161855380,2245,2235,2245,2235,28443
20230608,104300,16098167915,2235,2235,2240,2235,11106
20230608,104200,16073345905,2230,2230,2235,2225,49561
20230608,104100,15962879710,2230,2230,2230,2225,27927
20230608,104000,15900674370,2230,2230,2230,2225,23879
20230608,103900,15847460515,2230,2230,2230,2225,12791
20230608,103800,15818984600,2230,2230,2235,2225,36341
20230608,103700,15737938265,2235,2230,2235,2230,41787
20230608,103600,15644723635,2235,2235,2240,2230,20120
20230608,103500,15599745395,2240,2235,2240,2230,25796
20230608,103400,15542124420,2240,2240,2245,2235,21463
20230608,103300,15494140855,2240,2245,2245,2240,9202
20230608,103200,15473528070,2245,2245,2250,2240,22262
20230608,103100,15423628085,2245,2240,2245,2235,43629
20230608,103000,15325868945,2240,2235,2240,2230,17959
20230608,102900,15285738155,2235,2235,2235,2230,13703
20230608,102800,15255136860,2235,2235,2240,2230,27705
20230608,102700,15193186580,2240,2240,2240,2235,19400
20230608,102600,15149805450,2240,2240,2245,2235,20537
20230608,102500,15103844575,2240,2245,2245,2240,15836
20230608,102400,15068364765,2245,2240,2245,2235,29246
20230608,102300,15002924140,2240,2240,2240,2230,55653
20230608,102200,14878515260,2240,2245,2245,2235,36409
20230608,102100,14797073825,2240,2245,2245,2240,7516
20230608,102000,14780232020,2240,2245,2250,2240,21421
20230608,101900,14732173010,2245,2250,2250,2240,11522
20230608,101800,14706304910,2245,2245,2250,2240,16649
20230608,101700,14668950385,2240,2245,2245,2240,46797
20230608,101600,14564099235,2245,2250,2250,2240,43285
20230608,101500,14466881355,2250,2245,2250,2245,28923
20230608,101400,14401948400,2250,2250,2255,2245,44885
20230608,101300,14300960085,2255,2250,2255,2250,24964
20230608,101200,14244783500,2255,2260,2260,2250,18275
20230608,101100,14203613235,2255,2260,2260,2255,35862
20230608,101000,14122729850,2260,2255,2260,2255,8515
20230608,100900,14103526525,2255,2260,2260,2250,9277
20230608,100800,14082609810,2260,2255,2260,2255,23026
20230608,100700,14030663150,2255,2250,2260,2250,19347
20230608,100600,13987060320,2255,2250,2260,2250,12082
20230608,100500,13959847485,2255,2255,2260,2250,50359
20230608,100400,13846278730,2255,2255,2260,2255,17313
20230608,100300,13807203425,2255,2250,2260,2250,7351
20230608,100200,13790622065,2255,2255,2260,2255,25811
20230608,100100,13732417215,2255,2255,2260,2255,18217
20230608,100000,13691310110,2260,2255,2260,2255,11489
20230608,095900,13665369500,2260,2255,2260,2255,21142
20230608,095800,13617684465,2260,2260,2265,2255,37696
20230608,095700,13532545845,2265,2260,2265,2260,37041
20230608,095600,13448774780,2265,2265,2265,2260,40836
20230608,095500,13356453010,2265,2260,2265,2255,10511
20230608,095400,13332685380,2265,2250,2265,2250,30694
20230608,095300,13263400080,2255,2255,2255,2250,18776
20230608,095200,13221122615,2255,2255,2260,2250,31201
20230608,095100,13150862995,2260,2260,2260,2255,62950
20230608,095000,13008835110,2260,2260,2265,2255,68318
20230608,094900,12854383910,2260,2270,2270,2255,117193
20230608,094800,12589278435,2270,2255,2270,2250,42915
20230608,094700,12492166210,2250,2245,2255,2245,41078
20230608,094600,12399742110,2250,2250,2250,2240,78625
20230608,094500,12223264325,2250,2250,2250,2245,15534
20230608,094400,12188344345,2250,2250,2250,2245,19002
20230608,094300,12145635660,2250,2250,2250,2245,13480
20230608,094200,12115362415,2250,2250,2255,2245,37878
20230608,094100,12030141630,2250,2240,2250,2235,75263
20230608,094000,11861182615,2240,2245,2245,2235,73963
20230608,093900,11695462925,2240,2245,2250,2240,66247
20230608,093800,11546937870,2245,2255,2255,2245,83384
20230608,093700,11359582680,2250,2250,2255,2250,31357
20230608,093600,11289006520,2255,2255,2255,2250,22149
20230608,093500,11239147545,2250,2255,2260,2250,33409
20230608,093400,11163837555,2255,2255,2260,2250,24837
20230608,093300,11107849585,2255,2255,2260,2250,45020
20230608,093200,11006310070,2260,2260,2260,2255,30998
20230608,093100,10936382470,2260,2260,2265,2255,39444
20230608,093000,10847292900,2260,2265,2265,2255,28807
20230608,092900,10782201370,2265,2275,2275,2260,102498
20230608,092800,10549600405,2270,2270,2275,2265,86697
20230608,092700,10352773845,2275,2260,2280,2260,139931
20230608,092600,10034617820,2260,2250,2265,2245,69877
20230608,092500,9876974965,2245,2250,2250,2245,41186
20230608,092400,9784452835,2250,2255,2260,2245,67944
20230608,092300,9631508710,2255,2260,2265,2250,75183
20230608,092200,9461717465,2265,2270,2280,2260,239965
20230608,092100,8917337075,2270,2255,2270,2250,156475
20230608,092000,8563683590,2255,2235,2260,2235,84843
20230608,091900,8373037340,2240,2225,2240,2225,65241
20230608,091800,8227589325,2225,2220,2225,2215,35951
20230608,091700,8147765930,2220,2225,2230,2215,143604
20230608,091600,7828609395,2225,2220,2225,2215,69896
20230608,091500,7673360750,2225,2215,2225,2200,301704
20230608,091400,7006919540,2220,2230,2235,2215,296622
20230608,091300,6347844520,2235,2235,2235,2225,170385
20230608,091200,5967983900,2235,2235,2240,2230,79898
20230608,091100,5789729900,2230,2225,2240,2225,146867
20230608,091000,5462045000,2230,2235,2240,2225,177744
20230608,090900,5065720185,2235,2255,2255,2235,311886
20230608,090800,4365737335,2250,2260,2260,2250,93920
20230608,090700,4153945720,2260,2255,2265,2250,109175
20230608,090600,3907512415,2255,2260,2265,2250,152693
20230608,090500,3562834000,2260,2245,2260,2245,111936
20230608,090400,3310704700,2245,2245,2250,2240,155264
20230608,090300,2962231615,2240,2230,2245,2225,178876
20230608,090200,2562299035,2230,2225,2230,2215,343164
20230608,090100,1800324900,2225,2255,2260,2225,439205
20230608,090000,816848920,2255,2255,2260,2250,345042