stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214600,76552015520,2385,2385,2385,2385,472196
20230609,214500,76552015520,2385,2385,2385,2385,0
20230609,214400,76552015520,2385,2385,2385,2385,0
20230609,214300,76552015520,2385,2385,2385,2385,0
20230609,214200,76552015520,2385,2385,2385,2385,0
20230609,214100,76552015520,2385,2385,2385,2385,0
20230609,214000,76552015520,2385,2385,2385,2385,0
20230609,213900,76552015520,2385,2385,2385,2385,0
20230609,213800,76552015520,2385,2385,2385,2385,0
20230609,213700,76552015520,2385,2385,2385,2385,0
20230609,213600,76552015520,2385,2385,2385,2385,0
20230609,213500,76552015520,2385,2385,2385,2385,0
20230609,213400,76552015520,2385,2385,2385,2385,0
20230609,213300,76552015520,2385,2385,2385,2385,0
20230609,213200,76552015520,2385,2385,2385,2385,0
20230609,213100,76552015520,2385,2385,2385,2385,0
20230609,213000,76552015520,2385,2385,2385,2385,0
20230609,212900,76552015520,2385,2385,2385,2385,0
20230609,212800,76552015520,2385,2385,2385,2385,0
20230609,212700,76552015520,2385,2385,2385,2385,0
20230609,212600,76552015520,2385,2385,2385,2385,0
20230609,212500,76552015520,2385,2385,2385,2385,0
20230609,212400,76552015520,2385,2385,2385,2385,0
20230609,212300,76552015520,2385,2385,2385,2385,0
20230609,212200,76552015520,2385,2385,2385,2385,0
20230609,212100,76552015520,2385,2385,2385,2385,0
20230609,212000,76552015520,2385,2385,2385,2385,0
20230609,211900,76552015520,2385,2385,2385,2385,0
20230609,211800,76552015520,2385,2385,2385,2385,0
20230609,211700,76552015520,2385,2385,2385,2385,0
20230609,211600,76552015520,2385,2385,2385,2385,472196
20230609,211500,76552015520,2385,2385,2385,2385,0
20230609,211400,76552015520,2385,2385,2385,2385,0
20230609,211300,76552015520,2385,2385,2385,2385,0
20230609,211200,76552015520,2385,2385,2385,2385,0
20230609,211100,76552015520,2385,2385,2385,2385,0
20230609,211000,76552015520,2385,2385,2385,2385,0
20230609,210900,76552015520,2385,2385,2385,2385,0
20230609,210800,76552015520,2385,2385,2385,2385,0
20230609,210700,76552015520,2385,2385,2385,2385,0
20230609,210600,76552015520,2385,2385,2385,2385,0
20230609,210500,76552015520,2385,2385,2385,2385,0
20230609,210400,76552015520,2385,2385,2385,2385,0
20230609,210300,76552015520,2385,2385,2385,2385,0
20230609,210200,76552015520,2385,2385,2385,2385,0
20230609,210100,76552015520,2385,2385,2385,2385,0
20230609,210000,76552015520,2385,2385,2385,2385,0
20230609,205900,76552015520,2385,2385,2385,2385,0
20230609,205800,76552015520,2385,2385,2385,2385,0
20230609,205700,76552015520,2385,2385,2385,2385,0
20230609,205600,76552015520,2385,2385,2385,2385,0
20230609,205500,76552015520,2385,2385,2385,2385,0
20230609,205400,76552015520,2385,2385,2385,2385,0
20230609,205300,76552015520,2385,2385,2385,2385,0
20230609,205200,76552015520,2385,2385,2385,2385,0
20230609,205100,76552015520,2385,2385,2385,2385,0
20230609,205000,76552015520,2385,2385,2385,2385,0
20230609,204900,76552015520,2385,2385,2385,2385,0
20230609,204800,76552015520,2385,2385,2385,2385,0
20230609,204700,76552015520,2385,2385,2385,2385,0
20230609,204600,76552015520,2385,2385,2385,2385,472196
20230609,204500,76552015520,2385,2385,2385,2385,0
20230609,204400,76552015520,2385,2385,2385,2385,0
20230609,204300,76552015520,2385,2385,2385,2385,0
20230609,204200,76552015520,2385,2385,2385,2385,0
20230609,204100,76552015520,2385,2385,2385,2385,0
20230609,204000,76552015520,2385,2385,2385,2385,0
20230609,203900,76552015520,2385,2385,2385,2385,0
20230609,203800,76552015520,2385,2385,2385,2385,0
20230609,203700,76552015520,2385,2385,2385,2385,0
20230609,203600,76552015520,2385,2385,2385,2385,0
20230609,203500,76552015520,2385,2385,2385,2385,0
20230609,203400,76552015520,2385,2385,2385,2385,0
20230609,203300,76552015520,2385,2385,2385,2385,0
20230609,203200,76552015520,2385,2385,2385,2385,0
20230609,203100,76552015520,2385,2385,2385,2385,0
20230609,203000,76552015520,2385,2385,2385,2385,0
20230609,202900,76552015520,2385,2385,2385,2385,0
20230609,202800,76552015520,2385,2385,2385,2385,0
20230609,202700,76552015520,2385,2385,2385,2385,0
20230609,202600,76552015520,2385,2385,2385,2385,0
20230609,202500,76552015520,2385,2385,2385,2385,0
20230609,202400,76552015520,2385,2385,2385,2385,0
20230609,202300,76552015520,2385,2385,2385,2385,0
20230609,202200,76552015520,2385,2385,2385,2385,0
20230609,202100,76552015520,2385,2385,2385,2385,0
20230609,202000,76552015520,2385,2385,2385,2385,0
20230609,201900,76552015520,2385,2385,2385,2385,0
20230609,201800,76552015520,2385,2385,2385,2385,0
20230609,201700,76552015520,2385,2385,2385,2385,0
20230609,201600,76552015520,2385,2385,2385,2385,472196
20230609,201500,76552015520,2385,2385,2385,2385,0
20230609,201400,76552015520,2385,2385,2385,2385,0
20230609,201300,76552015520,2385,2385,2385,2385,0
20230609,201200,76552015520,2385,2385,2385,2385,0
20230609,201100,76552015520,2385,2385,2385,2385,0
20230609,201000,76552015520,2385,2385,2385,2385,0
20230609,200900,76552015520,2385,2385,2385,2385,0
20230609,200800,76552015520,2385,2385,2385,2385,0
20230609,200700,76552015520,2385,2385,2385,2385,0
20230609,200600,76552015520,2385,2385,2385,2385,0
20230609,200500,76552015520,2385,2385,2385,2385,0
20230609,200400,76552015520,2385,2385,2385,2385,0
20230609,200300,76552015520,2385,2385,2385,2385,0
20230609,200200,76552015520,2385,2385,2385,2385,0
20230609,200100,76552015520,2385,2385,2385,2385,0
20230609,200000,76552015520,2385,2385,2385,2385,0
20230609,195900,76552015520,2385,2385,2385,2385,0
20230609,195800,76552015520,2385,2385,2385,2385,0
20230609,195700,76552015520,2385,2385,2385,2385,0
20230609,195600,76552015520,2385,2385,2385,2385,0
20230609,195500,76552015520,2385,2385,2385,2385,0
20230609,195400,76552015520,2385,2385,2385,2385,0
20230609,195300,76552015520,2385,2385,2385,2385,0
20230609,195200,76552015520,2385,2385,2385,2385,0
20230609,195100,76552015520,2385,2385,2385,2385,0
20230609,195000,76552015520,2385,2385,2385,2385,0
20230609,194900,76552015520,2385,2385,2385,2385,0
20230609,194800,76552015520,2385,2385,2385,2385,0
20230609,194700,76552015520,2385,2385,2385,2385,0
20230609,194600,76552015520,2385,2385,2385,2385,472196
20230609,194500,76552015520,2385,2385,2385,2385,0
20230609,194400,76552015520,2385,2385,2385,2385,0
20230609,194300,76552015520,2385,2385,2385,2385,0
20230609,194200,76552015520,2385,2385,2385,2385,0
20230609,194100,76552015520,2385,2385,2385,2385,0
20230609,194000,76552015520,2385,2385,2385,2385,0
20230609,193900,76552015520,2385,2385,2385,2385,0
20230609,193800,76552015520,2385,2385,2385,2385,0
20230609,193700,76552015520,2385,2385,2385,2385,0
20230609,193600,76552015520,2385,2385,2385,2385,0
20230609,193500,76552015520,2385,2385,2385,2385,0
20230609,193400,76552015520,2385,2385,2385,2385,0
20230609,193300,76552015520,2385,2385,2385,2385,0
20230609,193200,76552015520,2385,2385,2385,2385,0
20230609,193100,76552015520,2385,2385,2385,2385,0
20230609,193000,76552015520,2385,2385,2385,2385,0
20230609,192900,76552015520,2385,2385,2385,2385,0
20230609,192800,76552015520,2385,2385,2385,2385,0
20230609,192700,76552015520,2385,2385,2385,2385,0
20230609,192600,76552015520,2385,2385,2385,2385,0
20230609,192500,76552015520,2385,2385,2385,2385,0
20230609,192400,76552015520,2385,2385,2385,2385,0
20230609,192300,76552015520,2385,2385,2385,2385,0
20230609,192200,76552015520,2385,2385,2385,2385,0
20230609,192100,76552015520,2385,2385,2385,2385,0
20230609,192000,76552015520,2385,2385,2385,2385,0
20230609,191900,76552015520,2385,2385,2385,2385,0
20230609,191800,76552015520,2385,2385,2385,2385,0
20230609,191700,76552015520,2385,2385,2385,2385,0
20230609,191600,76552015520,2385,2385,2385,2385,472196
20230609,191500,76552015520,2385,2385,2385,2385,0
20230609,191400,76552015520,2385,2385,2385,2385,0
20230609,191300,76552015520,2385,2385,2385,2385,0
20230609,191200,76552015520,2385,2385,2385,2385,0
20230609,191100,76552015520,2385,2385,2385,2385,0
20230609,191000,76552015520,2385,2385,2385,2385,0
20230609,190900,76552015520,2385,2385,2385,2385,0
20230609,190800,76552015520,2385,2385,2385,2385,0
20230609,190700,76552015520,2385,2385,2385,2385,0
20230609,190600,76552015520,2385,2385,2385,2385,0
20230609,190500,76552015520,2385,2385,2385,2385,0
20230609,190400,76552015520,2385,2385,2385,2385,0
20230609,190300,76552015520,2385,2385,2385,2385,0
20230609,190200,76552015520,2385,2385,2385,2385,0
20230609,190100,76552015520,2385,2385,2385,2385,0
20230609,190000,76552015520,2385,2385,2385,2385,0
20230609,185900,76552015520,2385,2385,2385,2385,0
20230609,185800,76552015520,2385,2385,2385,2385,0
20230609,185700,76552015520,2385,2385,2385,2385,0
20230609,185600,76552015520,2385,2385,2385,2385,0
20230609,185500,76552015520,2385,2385,2385,2385,0
20230609,185400,76552015520,2385,2385,2385,2385,0
20230609,185300,76552015520,2385,2385,2385,2385,0
20230609,185200,76552015520,2385,2385,2385,2385,0
20230609,185100,76552015520,2385,2385,2385,2385,0
20230609,185000,76552015520,2385,2385,2385,2385,0
20230609,184900,76552015520,2385,2385,2385,2385,0
20230609,184800,76552015520,2385,2385,2385,2385,0
20230609,184700,76552015520,2385,2385,2385,2385,0
20230609,184600,76552015520,2385,2385,2385,2385,472196
20230609,184500,76552015520,2385,2385,2385,2385,0
20230609,184400,76552015520,2385,2385,2385,2385,0
20230609,184300,76552015520,2385,2385,2385,2385,0
20230609,184200,76552015520,2385,2385,2385,2385,0
20230609,184100,76552015520,2385,2385,2385,2385,0
20230609,184000,76552015520,2385,2385,2385,2385,0
20230609,183900,76552015520,2385,2385,2385,2385,0
20230609,183800,76552015520,2385,2385,2385,2385,0
20230609,183700,76552015520,2385,2385,2385,2385,0
20230609,183600,76552015520,2385,2385,2385,2385,0
20230609,183500,76552015520,2385,2385,2385,2385,0
20230609,183400,76552015520,2385,2385,2385,2385,0
20230609,183300,76552015520,2385,2385,2385,2385,0
20230609,183200,76552015520,2385,2385,2385,2385,0
20230609,183100,76552015520,2385,2385,2385,2385,0
20230609,183000,76552015520,2385,2385,2385,2385,0
20230609,182900,76552015520,2385,2385,2385,2385,0
20230609,182800,76552015520,2385,2385,2385,2385,0
20230609,182700,76552015520,2385,2385,2385,2385,0
20230609,182600,76552015520,2385,2385,2385,2385,0
20230609,182500,76552015520,2385,2385,2385,2385,0
20230609,182400,76552015520,2385,2385,2385,2385,0
20230609,182300,76552015520,2385,2385,2385,2385,0
20230609,182200,76552015520,2385,2385,2385,2385,0
20230609,182100,76552015520,2385,2385,2385,2385,0
20230609,182000,76552015520,2385,2385,2385,2385,0
20230609,181900,76552015520,2385,2385,2385,2385,0
20230609,181800,76552015520,2385,2385,2385,2385,0
20230609,181700,76552015520,2385,2385,2385,2385,0
20230609,181600,76552015520,2385,2385,2385,2385,472196
20230609,181500,76552015520,2385,2385,2385,2385,0
20230609,181400,76552015520,2385,2385,2385,2385,0
20230609,181300,76552015520,2385,2385,2385,2385,0
20230609,181200,76552015520,2385,2385,2385,2385,0
20230609,181100,76552015520,2385,2385,2385,2385,0
20230609,181000,76552015520,2385,2385,2385,2385,0
20230609,180900,76552015520,2385,2385,2385,2385,0
20230609,180800,76552015520,2385,2385,2385,2385,0
20230609,180700,76552015520,2385,2385,2385,2385,0
20230609,180600,76552015520,2385,2385,2385,2385,0
20230609,180500,76552015520,2385,2385,2385,2385,0
20230609,180400,76552015520,2385,2385,2385,2385,0
20230609,180300,76552015520,2385,2385,2385,2385,0
20230609,180200,76552015520,2385,2385,2385,2385,0
20230609,180100,76552015520,2385,2385,2385,2385,0
20230609,180000,76552015520,2385,2385,2385,2385,0
20230609,175900,76552015520,2385,2385,2385,2385,0
20230609,175800,76552015520,2385,2385,2385,2385,0
20230609,175700,76552015520,2385,2385,2385,2385,0
20230609,175600,76552015520,2385,2385,2385,2385,0
20230609,175500,76552015520,2385,2385,2385,2385,0
20230609,175400,76552015520,2385,2385,2385,2385,0
20230609,175300,76552015520,2385,2385,2385,2385,0
20230609,175200,76552015520,2385,2385,2385,2385,0
20230609,175100,76552015520,2385,2385,2385,2385,0
20230609,175000,76552015520,2385,2385,2385,2385,0
20230609,174900,76552015520,2385,2385,2385,2385,0
20230609,174800,76552015520,2385,2385,2385,2385,0
20230609,174700,76552015520,2385,2385,2385,2385,0
20230609,174600,76552015520,2385,2385,2385,2385,472196
20230609,174500,76552015520,2385,2385,2385,2385,0
20230609,174400,76552015520,2385,2385,2385,2385,0
20230609,174300,76552015520,2385,2385,2385,2385,0
20230609,174200,76552015520,2385,2385,2385,2385,0
20230609,174100,76552015520,2385,2385,2385,2385,0
20230609,174000,76552015520,2385,2385,2385,2385,0
20230609,173900,76552015520,2385,2385,2385,2385,0
20230609,173800,76552015520,2385,2385,2385,2385,0
20230609,173700,76552015520,2385,2385,2385,2385,0
20230609,173600,76552015520,2385,2385,2385,2385,0
20230609,173500,76552015520,2385,2385,2385,2385,0
20230609,173400,76552015520,2385,2385,2385,2385,0
20230609,173300,76552015520,2385,2385,2385,2385,0
20230609,173200,76552015520,2385,2385,2385,2385,0
20230609,173100,76552015520,2385,2385,2385,2385,0
20230609,173000,76552015520,2385,2385,2385,2385,0
20230609,172900,76552015520,2385,2385,2385,2385,0
20230609,172800,76552015520,2385,2385,2385,2385,0
20230609,172700,76552015520,2385,2385,2385,2385,0
20230609,172600,76552015520,2385,2385,2385,2385,0
20230609,172500,76552015520,2385,2385,2385,2385,0
20230609,172400,76552015520,2385,2385,2385,2385,0
20230609,172300,76552015520,2385,2385,2385,2385,0
20230609,172200,76552015520,2385,2385,2385,2385,0
20230609,172100,76552015520,2385,2385,2385,2385,0
20230609,172000,76552015520,2385,2385,2385,2385,0
20230609,171900,76552015520,2385,2385,2385,2385,0
20230609,171800,76552015520,2385,2385,2385,2385,0
20230609,171700,76552015520,2385,2385,2385,2385,0
20230609,171600,76552015520,2385,2385,2385,2385,472196
20230609,171500,76552015520,2385,2385,2385,2385,0
20230609,171400,76552015520,2385,2385,2385,2385,0
20230609,171300,76552015520,2385,2385,2385,2385,0
20230609,171200,76552015520,2385,2385,2385,2385,0
20230609,171100,76552015520,2385,2385,2385,2385,0
20230609,171000,76552015520,2385,2385,2385,2385,0
20230609,170900,76552015520,2385,2385,2385,2385,0
20230609,170800,76552015520,2385,2385,2385,2385,0
20230609,170700,76552015520,2385,2385,2385,2385,0
20230609,170600,76552015520,2385,2385,2385,2385,0
20230609,170500,76552015520,2385,2385,2385,2385,0
20230609,170400,76552015520,2385,2385,2385,2385,0
20230609,170300,76552015520,2385,2385,2385,2385,0
20230609,170200,76552015520,2385,2385,2385,2385,0
20230609,170100,76552015520,2385,2385,2385,2385,0
20230609,170000,76552015520,2385,2385,2385,2385,0
20230609,165900,76552015520,2385,2385,2385,2385,0
20230609,165800,76552015520,2385,2385,2385,2385,0
20230609,165700,76552015520,2385,2385,2385,2385,0
20230609,165600,76552015520,2385,2385,2385,2385,0
20230609,165500,76552015520,2385,2385,2385,2385,0
20230609,165400,76552015520,2385,2385,2385,2385,0
20230609,165300,76552015520,2385,2385,2385,2385,0
20230609,165200,76552015520,2385,2385,2385,2385,0
20230609,165100,76552015520,2385,2385,2385,2385,0
20230609,165000,76552015520,2385,2385,2385,2385,0
20230609,164900,76552015520,2385,2385,2385,2385,0
20230609,164800,76552015520,2385,2385,2385,2385,0
20230609,164700,76552015520,2385,2385,2385,2385,0
20230609,164600,76552015520,2385,2385,2385,2385,472196
20230609,164500,76552015520,2385,2385,2385,2385,0
20230609,164400,76552015520,2385,2385,2385,2385,0
20230609,164300,76552015520,2385,2385,2385,2385,0
20230609,164200,76552015520,2385,2385,2385,2385,0
20230609,164100,76552015520,2385,2385,2385,2385,0
20230609,164000,76552015520,2385,2385,2385,2385,0
20230609,163900,76552015520,2385,2385,2385,2385,0
20230609,163800,76552015520,2385,2385,2385,2385,0
20230609,163700,76552015520,2385,2385,2385,2385,0
20230609,163600,76552015520,2385,2385,2385,2385,0
20230609,163500,76552015520,2385,2385,2385,2385,0
20230609,163400,76552015520,2385,2385,2385,2385,0
20230609,163300,76552015520,2385,2385,2385,2385,0
20230609,163200,76552015520,2385,2385,2385,2385,0
20230609,163100,76552015520,2385,2385,2385,2385,0
20230609,163000,76552015520,2385,2385,2385,2385,0
20230609,162900,76552015520,2385,2385,2385,2385,0
20230609,162800,76552015520,2385,2385,2385,2385,0
20230609,162700,76552015520,2385,2385,2385,2385,0
20230609,162600,76552015520,2385,2385,2385,2385,0
20230609,162500,76552015520,2385,2385,2385,2385,0
20230609,162400,76552015520,2385,2385,2385,2385,0
20230609,162300,76552015520,2385,2385,2385,2385,0
20230609,162200,76552015520,2385,2385,2385,2385,0
20230609,162100,76552015520,2385,2385,2385,2385,0
20230609,162000,76552015520,2385,2385,2385,2385,0
20230609,161900,76552015520,2385,2385,2385,2385,0
20230609,161800,76552015520,2385,2385,2385,2385,0
20230609,161700,76552015520,2385,2385,2385,2385,0
20230609,161600,76552015520,2385,2385,2385,2385,472196
20230609,161500,76552015520,2385,2385,2385,2385,0
20230609,161400,76552015520,2385,2385,2385,2385,0
20230609,161300,76552015520,2385,2385,2385,2385,0
20230609,161200,76552015520,2385,2385,2385,2385,0
20230609,161100,76552015520,2385,2385,2385,2385,0
20230609,161000,76552015520,2385,2385,2385,2385,0
20230609,160900,76552015520,2385,2385,2385,2385,0
20230609,160800,76552015520,2385,2385,2385,2385,0
20230609,160700,76552015520,2385,2385,2385,2385,0
20230609,160600,76552015520,2385,2385,2385,2385,0
20230609,160500,76552015520,2385,2385,2385,2385,0
20230609,160400,76552015520,2385,2385,2385,2385,0
20230609,160300,76552015520,2385,2385,2385,2385,0
20230609,160200,76552015520,2385,2385,2385,2385,0
20230609,160100,76552015520,2385,2385,2385,2385,0
20230609,160000,76552015520,2385,2385,2385,2385,0
20230609,155900,76552015520,2385,2385,2385,2385,0
20230609,155800,76552015520,2385,2385,2385,2385,0
20230609,155700,76552015520,2385,2385,2385,2385,0
20230609,155600,76552015520,2385,2385,2385,2385,0
20230609,155500,76552015520,2385,2385,2385,2385,0
20230609,155400,76552015520,2385,2385,2385,2385,0
20230609,155300,76552015520,2385,2385,2385,2385,0
20230609,155200,76552015520,2385,2385,2385,2385,0
20230609,155100,76552015520,2385,2385,2385,2385,0
20230609,155000,76552015520,2385,2385,2385,2385,0
20230609,154900,76552015520,2385,2385,2385,2385,0
20230609,154800,76552015520,2385,2385,2385,2385,0
20230609,154700,76552015520,2385,2385,2385,2385,0
20230609,154600,76552015520,2385,2385,2385,2385,472196
20230609,154500,76552015520,2385,2385,2385,2385,0
20230609,154400,76552015520,2385,2385,2385,2385,0
20230609,154300,76552015520,2385,2385,2385,2385,0
20230609,154200,76552015520,2385,2385,2385,2385,0
20230609,154100,76552015520,2385,2385,2385,2385,0
20230609,154000,76552015520,2385,2385,2385,2385,0
20230609,153900,76552015520,2385,2385,2385,2385,0
20230609,153800,76552015520,2385,2385,2385,2385,0
20230609,153700,76552015520,2385,2385,2385,2385,0
20230609,153600,76552015520,2385,2385,2385,2385,0
20230609,153500,76552015520,2385,2385,2385,2385,0
20230609,153400,76552015520,2385,2385,2385,2385,0
20230609,153300,76552015520,2385,2385,2385,2385,0
20230609,153200,76552015520,2385,2385,2385,2385,0
20230609,153100,76552015520,2385,2385,2385,2385,0
20230609,153000,76552015520,2385,2385,2385,2385,472196
20230609,152900,75425828060,2385,2385,2385,2385,0
20230609,152800,75425828060,2385,2385,2385,2385,0
20230609,152700,75425828060,2385,2385,2385,2385,0
20230609,152600,75425828060,2385,2385,2385,2385,0
20230609,152500,75425828060,2385,2385,2385,2385,0
20230609,152400,75425828060,2385,2385,2385,2385,0
20230609,152300,75425828060,2385,2385,2385,2385,0
20230609,152200,75425828060,2385,2385,2385,2385,0
20230609,152100,75425828060,2385,2385,2385,2385,0
20230609,152000,75425828060,2385,2385,2385,2385,0
20230609,151900,75425828060,2385,2385,2390,2380,208884
20230609,151800,74927398040,2385,2385,2390,2380,133870
20230609,151700,74608116415,2390,2385,2390,2385,171530
20230609,151600,74198371935,2390,2380,2390,2375,177518
20230609,151500,73775652455,2375,2380,2385,2375,107677
20230609,151400,73519466860,2380,2390,2395,2380,167399
20230609,151300,73120207085,2390,2390,2395,2385,98068
20230609,151200,72885909140,2390,2380,2395,2380,105943
20230609,151100,72632804165,2385,2390,2390,2380,129321
20230609,151000,72324390880,2385,2395,2400,2385,246728
20230609,150900,71733456745,2395,2395,2400,2390,235121
20230609,150800,71170298725,2395,2385,2395,2380,160701
20230609,150700,70786199425,2380,2390,2390,2380,87207
20230609,150600,70578233070,2390,2390,2395,2385,197690
20230609,150500,70105383790,2390,2380,2390,2375,239351
20230609,150400,69534280785,2380,2355,2380,2355,229541
20230609,150300,68990658000,2355,2355,2360,2355,40192
20230609,150200,68895932180,2355,2360,2360,2355,46894
20230609,150100,68785427225,2360,2365,2365,2355,71146
20230609,150000,68617480755,2365,2355,2365,2350,101710
20230609,145900,68377722060,2355,2360,2365,2355,83182
20230609,145800,68181625865,2365,2365,2370,2360,74888
20230609,145700,68004628635,2370,2370,2370,2365,36640
20230609,145600,67917839940,2365,2365,2375,2365,82801
20230609,145500,67721579035,2365,2370,2370,2365,53571
20230609,145400,67594735930,2370,2375,2375,2365,74093
20230609,145300,67419099445,2375,2360,2375,2360,78449
20230609,145200,67233424225,2365,2360,2365,2355,67116
20230609,145100,67074979780,2360,2360,2365,2355,141489
20230609,145000,66741321530,2360,2365,2365,2360,38346
20230609,144900,66650767235,2360,2360,2370,2360,68156
20230609,144800,66489585255,2360,2360,2365,2355,167863
20230609,144700,66093453435,2360,2375,2375,2360,108546
20230609,144600,65836669255,2375,2370,2375,2365,74730
20230609,144500,65659506095,2375,2365,2380,2365,73313
20230609,144400,65485528855,2370,2365,2370,2360,101873
20230609,144300,65244465260,2365,2360,2370,2355,98929
20230609,144200,65010678320,2360,2360,2365,2350,387075
20230609,144100,64098892645,2360,2375,2385,2360,215354
20230609,144000,63587972400,2380,2370,2380,2360,440296
20230609,143900,62546452240,2370,2390,2400,2370,404453
20230609,143800,61582474075,2390,2400,2410,2390,1169525
20230609,143700,58775573550,2400,2390,2400,2385,252567
20230609,143600,58171137145,2390,2385,2390,2385,139382
20230609,143500,57838347610,2385,2390,2390,2380,229638
20230609,143400,57290292080,2390,2385,2395,2385,335967
20230609,143300,56487275675,2385,2380,2385,2375,263695
20230609,143200,55859788665,2375,2375,2380,2370,228002
20230609,143100,55318495105,2375,2385,2390,2375,276332
20230609,143000,54661072220,2390,2390,2390,2380,361919
20230609,142900,53797491985,2390,2385,2390,2375,306790
20230609,142800,53066839450,2380,2380,2390,2375,427622
20230609,142700,52047817690,2380,2370,2385,2360,476522
20230609,142600,50916305555,2370,2365,2380,2360,521206
20230609,142500,49680456815,2360,2355,2370,2350,293025
20230609,142400,48988795590,2355,2345,2355,2340,157124
20230609,142300,48619983795,2345,2340,2345,2340,35171
20230609,142200,48537570305,2345,2340,2345,2335,48396
20230609,142100,48424389925,2335,2340,2345,2335,47237
20230609,142000,48313857955,2340,2335,2345,2335,110340
20230609,141900,48055762800,2340,2340,2345,2330,138122
20230609,141800,47732939025,2340,2340,2345,2335,108591
20230609,141700,47478881120,2340,2345,2350,2340,177481
20230609,141600,47062725535,2345,2335,2350,2335,294998
20230609,141500,46371783595,2330,2350,2365,2325,931776
20230609,141400,44181743400,2345,2335,2350,2335,503669
20230609,141300,43001339705,2340,2330,2340,2330,224640
20230609,141200,42476726130,2335,2325,2335,2320,177528
20230609,141100,42063415025,2320,2325,2325,2320,41582
20230609,141000,41966758725,2325,2320,2325,2320,118996
20230609,140900,41690516270,2320,2320,2320,2315,16647
20230609,140800,41651921560,2320,2315,2320,2315,9733
20230609,140700,41629358490,2315,2315,2320,2315,12507
20230609,140600,41600403965,2315,2315,2315,2310,40991
20230609,140500,41505513365,2315,2310,2315,2310,10164
20230609,140400,41482028445,2310,2310,2315,2310,17158
20230609,140300,41442390700,2315,2310,2315,2310,15628
20230609,140200,41406289955,2310,2315,2315,2310,11131
20230609,140100,41380557320,2310,2315,2320,2310,38790
20230609,140000,41290735365,2315,2320,2320,2310,13580
20230609,135900,41259292135,2320,2315,2320,2310,17207
20230609,135800,41219490040,2315,2315,2315,2310,25543
20230609,135700,41160382480,2310,2305,2310,2305,25895
20230609,135600,41100616830,2305,2310,2310,2305,11649
20230609,135500,41073736660,2305,2310,2315,2305,30169
20230609,135400,41004058525,2310,2310,2315,2310,17188
20230609,135300,40964347630,2310,2310,2310,2305,26241
20230609,135200,40903835275,2310,2305,2315,2305,36618
20230609,135100,40819362360,2310,2310,2310,2305,11564
20230609,135000,40792701600,2310,2310,2315,2305,28589
20230609,134900,40726733845,2305,2310,2310,2305,9252
20230609,134800,40705377725,2305,2310,2310,2305,6099
20230609,134700,40691300705,2310,2310,2315,2310,28728
20230609,134600,40624935120,2310,2315,2315,2310,9078
20230609,134500,40603964525,2310,2315,2315,2310,15654
20230609,134400,40567762985,2315,2320,2320,2315,19798
20230609,134300,40521894580,2320,2320,2320,2315,34864
20230609,134200,40441157410,2315,2315,2320,2315,21542
20230609,134100,40391258345,2315,2315,2320,2315,22363
20230609,134000,40339431805,2320,2320,2320,2315,28785
20230609,133900,40272726045,2315,2315,2320,2315,20108
20230609,133800,40226134005,2320,2315,2320,2310,29367
20230609,133700,40158082175,2315,2315,2320,2310,14202
20230609,133600,40125199010,2315,2315,2320,2310,11038
20230609,133500,40099645235,2315,2310,2320,2310,24825
20230609,133400,40042214295,2310,2315,2315,2310,37240
20230609,133300,39956164485,2315,2310,2315,2310,22223
20230609,133200,39904796995,2315,2315,2320,2310,37261
20230609,133100,39818477405,2315,2320,2320,2310,106359
20230609,133000,39572451720,2320,2325,2325,2315,199959
20230609,132900,39108365915,2320,2320,2325,2315,127962
20230609,132800,38811345885,2315,2315,2320,2310,67671
20230609,132700,38654593920,2310,2305,2315,2305,61790
20230609,132600,38511735970,2310,2310,2310,2305,32802
20230609,132500,38435976730,2310,2310,2310,2305,9772
20230609,132400,38413428780,2310,2300,2310,2300,24684
20230609,132300,38356591410,2300,2305,2305,2300,19687
20230609,132200,38311258685,2305,2300,2310,2300,20480
20230609,132100,38264106385,2305,2305,2310,2300,16534
20230609,132000,38226004010,2305,2310,2310,2305,30376
20230609,131900,38155985055,2310,2305,2310,2305,8252
20230609,131800,38136945815,2305,2310,2315,2305,23037
20230609,131700,38083744690,2310,2310,2310,2305,26469
20230609,131600,38022601350,2310,2310,2315,2310,36151
20230609,131500,37939031145,2315,2310,2315,2305,61077
20230609,131400,37797907580,2305,2305,2310,2300,52452
20230609,131300,37676806520,2305,2305,2310,2300,43189
20230609,131200,37577280390,2305,2300,2310,2300,23832
20230609,131100,37522395905,2300,2300,2305,2295,30190
20230609,131000,37452956600,2305,2305,2305,2300,63846
20230609,130900,37306078785,2305,2305,2310,2300,28313
20230609,130800,37240871680,2310,2305,2310,2305,34168
20230609,130700,37162112235,2305,2305,2310,2305,3652
20230609,130600,37153693855,2310,2305,2310,2305,20346
20230609,130500,37106793810,2305,2305,2310,2305,25604
20230609,130400,37047765800,2305,2305,2310,2305,24667
20230609,130300,36990822345,2305,2310,2310,2305,20593
20230609,130200,36943273895,2315,2310,2315,2305,32442
20230609,130100,36868324290,2305,2305,2310,2305,22883
20230609,130000,36815548675,2305,2310,2310,2305,44711
20230609,125900,36712297350,2310,2315,2315,2310,34493
20230609,125800,36632585455,2310,2315,2315,2310,10344
20230609,125700,36608666645,2315,2315,2315,2310,12081
20230609,125600,36580727870,2310,2310,2315,2310,21634
20230609,125500,36530735080,2310,2310,2315,2305,24286
20230609,125400,36474637690,2310,2300,2310,2300,30969
20230609,125300,36403262960,2300,2310,2310,2300,37181
20230609,125200,36317633210,2310,2305,2310,2300,59660
20230609,125100,36180253260,2300,2310,2315,2300,87553
20230609,125000,35978335240,2310,2315,2320,2310,21405
20230609,124900,35928786345,2315,2315,2320,2315,12708
20230609,124800,35899316090,2315,2315,2320,2310,95696
20230609,124700,35677907615,2315,2315,2320,2310,29617
20230609,124600,35609442070,2315,2315,2320,2315,52048
20230609,124500,35488950070,2315,2315,2320,2315,63098
20230609,124400,35342831860,2320,2320,2320,2310,74337
20230609,124300,35171024875,2315,2315,2320,2315,83436
20230609,124200,34977862645,2320,2320,2320,2315,39755
20230609,124100,34885718645,2315,2320,2325,2315,78414
20230609,124000,34703818900,2320,2320,2325,2320,23596
20230609,123900,34649051520,2320,2320,2325,2320,71635
20230609,123800,34482834840,2320,2320,2325,2315,52679
20230609,123700,34360692045,2320,2330,2330,2315,61567
20230609,123600,34217618640,2330,2325,2330,2320,81151
20230609,123500,34029183485,2325,2320,2330,2320,72074
20230609,123400,33861757485,2320,2335,2340,2315,314057
20230609,123300,33130382060,2335,2325,2340,2325,149893
20230609,123200,32780523635,2325,2320,2330,2320,225220
20230609,123100,32256707105,2325,2335,2340,2320,538090
20230609,123000,30999804610,2335,2320,2335,2315,431565
20230609,122900,29996292740,2320,2310,2320,2310,324579
20230609,122800,29244965025,2310,2305,2310,2305,19507
20230609,122700,29199968710,2305,2305,2310,2305,86053
20230609,122600,29001563665,2305,2300,2305,2295,110978
20230609,122500,28746325665,2300,2295,2300,2295,9562
20230609,122400,28724371920,2300,2295,2300,2295,45766
20230609,122300,28619338560,2295,2290,2295,2290,10151
20230609,122200,28596088200,2290,2295,2295,2290,7116
20230609,122100,28579780645,2290,2295,2295,2290,7231
20230609,122000,28563218620,2290,2295,2295,2290,16863
20230609,121900,28524519885,2295,2300,2300,2295,3801
20230609,121800,28515791230,2295,2290,2295,2290,20506
20230609,121700,28468756865,2290,2295,2295,2290,7464
20230609,121600,28451643940,2290,2295,2295,2290,14491
20230609,121500,28418397950,2290,2295,2295,2290,4046
20230609,121400,28409131425,2290,2290,2295,2285,24719
20230609,121300,28352521650,2290,2290,2295,2285,8443
20230609,121200,28333189665,2290,2295,2295,2285,15560
20230609,121100,28297579200,2290,2290,2295,2285,21041
20230609,121000,28249399265,2290,2295,2295,2290,11754
20230609,120900,28222463350,2290,2295,2295,2290,2534
20230609,120800,28216659510,2295,2285,2295,2285,21998
20230609,120700,28166247595,2285,2290,2290,2280,65693
20230609,120600,28016173335,2285,2295,2295,2285,31089
20230609,120500,27944979340,2295,2295,2295,2290,2307
20230609,120400,27939692705,2295,2295,2300,2290,6046
20230609,120300,27925821080,2295,2295,2300,2295,16365
20230609,120200,27888261855,2300,2295,2300,2295,7133
20230609,120100,27871884690,2295,2300,2300,2295,8407
20230609,120000,27852566930,2300,2295,2300,2290,25228
20230609,115900,27794602550,2295,2300,2300,2290,8851
20230609,115800,27774309105,2295,2285,2300,2285,48137
20230609,115700,27663957450,2285,2285,2290,2280,76783
20230609,115600,27488568725,2285,2290,2295,2285,32571
20230609,115500,27414008060,2295,2290,2295,2290,9893
20230609,115400,27391348360,2295,2290,2295,2290,23687
20230609,115300,27337096845,2290,2295,2295,2290,6000
20230609,115200,27323344815,2295,2295,2295,2290,23287
20230609,115100,27269922160,2295,2295,2300,2295,11395
20230609,115000,27243770205,2295,2300,2300,2295,5979
20230609,114900,27230028755,2300,2295,2300,2295,11105
20230609,114800,27204536410,2295,2300,2300,2295,8592
20230609,114700,27184817250,2300,2300,2300,2290,13489
20230609,114600,27153865325,2300,2295,2300,2290,14209
20230609,114500,27121256735,2300,2295,2300,2290,11535
20230609,114400,27094785880,2290,2300,2300,2290,19075
20230609,114300,27051048870,2300,2295,2300,2295,14162
20230609,114200,27018534510,2295,2295,2295,2290,24802
20230609,114100,26961689135,2295,2300,2300,2290,28465
20230609,114000,26896347400,2295,2295,2305,2295,22699
20230609,113900,26844194010,2290,2305,2305,2290,82160
20230609,113800,26655398180,2305,2305,2310,2300,29599
20230609,113700,26587189155,2305,2305,2310,2300,19964
20230609,113600,26541181590,2310,2310,2310,2305,6902
20230609,113500,26525259540,2310,2305,2310,2305,9769
20230609,113400,26502735365,2300,2310,2315,2300,41459
20230609,113300,26407073325,2310,2315,2315,2310,47807
20230609,113200,26296574675,2310,2310,2315,2310,25796
20230609,113100,26236927675,2310,2300,2315,2300,68197
20230609,113000,26079344135,2300,2300,2310,2295,84957
20230609,112900,25883587535,2300,2300,2305,2295,59999
20230609,112800,25745557830,2300,2290,2300,2290,70033
20230609,112700,25584735065,2295,2290,2295,2290,33912
20230609,112600,25507044920,2290,2290,2295,2290,78964
20230609,112500,25326204650,2290,2295,2295,2290,97550
20230609,112400,25102753455,2290,2290,2295,2290,26638
20230609,112300,25041724270,2295,2300,2305,2295,76463
20230609,112200,24866115270,2305,2300,2305,2300,32370
20230609,112100,24791634650,2300,2305,2305,2300,31170
20230609,112000,24719865200,2305,2305,2310,2300,25040
20230609,111900,24662178435,2305,2310,2310,2305,38004
20230609,111800,24574557795,2305,2305,2310,2305,10309
20230609,111700,24550781830,2310,2315,2315,2305,67131
20230609,111600,24395697485,2315,2310,2315,2310,11744
20230609,111500,24368532820,2310,2310,2315,2305,69226
20230609,111400,24208646715,2310,2300,2310,2300,60966
20230609,111300,24068249540,2300,2305,2305,2300,59775
20230609,111200,23930753250,2300,2305,2310,2300,29817
20230609,111100,23862019670,2310,2310,2315,2305,49876
20230609,111000,23746834920,2310,2315,2315,2310,37182
20230609,110900,23660901195,2315,2310,2315,2310,51542
20230609,110800,23541787480,2315,2305,2315,2305,82557
20230609,110700,23351157450,2310,2300,2310,2300,48776
20230609,110600,23238682635,2305,2295,2305,2295,63204
20230609,110500,23093226825,2300,2305,2310,2295,146386
20230609,110400,22756561975,2305,2310,2315,2305,92699
20230609,110300,22542524625,2310,2320,2320,2310,130970
20230609,110200,22239382850,2315,2320,2320,2315,149210
20230609,110100,21893561875,2315,2295,2320,2295,148417
20230609,110000,21550806870,2295,2315,2325,2280,331586
20230609,105900,20785438935,2320,2320,2325,2315,253916
20230609,105800,20196836705,2320,2315,2325,2310,442582
20230609,105700,19170320955,2315,2290,2315,2290,591755
20230609,105600,17808350645,2295,2290,2295,2285,36226
20230609,105500,17725398115,2290,2290,2295,2285,60988
20230609,105400,17585773685,2290,2295,2295,2285,49706
20230609,105300,17471889680,2295,2290,2295,2285,87320
20230609,105200,17271850880,2285,2285,2290,2280,117666
20230609,105100,17002605835,2285,2270,2285,2270,64920
20230609,105000,16854652270,2275,2270,2275,2270,12336
20230609,104900,16826623240,2270,2270,2275,2270,14035
20230609,104800,16794761025,2275,2275,2275,2270,25620
20230609,104700,16736526405,2275,2270,2275,2270,29201
20230609,104600,16670144390,2270,2275,2280,2250,180171
20230609,104500,16262319270,2280,2285,2290,2275,88571
20230609,104400,16060137315,2290,2290,2290,2285,41254
20230609,104300,15965730230,2290,2285,2290,2280,40450
20230609,104200,15873220375,2285,2285,2290,2280,58180
20230609,104100,15740236045,2285,2290,2290,2280,97315
20230609,104000,15517749995,2290,2285,2290,2280,83087
20230609,103900,15327889780,2285,2280,2285,2275,30345
20230609,103800,15258626640,2280,2275,2280,2270,40899
20230609,103700,15165477435,2280,2275,2280,2275,39108
20230609,103600,15076409420,2275,2265,2275,2265,23897
20230609,103500,15022157580,2265,2260,2265,2260,23153
20230609,103400,14969733920,2265,2260,2265,2260,12387
20230609,103300,14941732870,2260,2265,2265,2255,53104
20230609,103200,14821781270,2265,2270,2275,2260,32371
20230609,103100,14748387550,2275,2270,2275,2265,26162
20230609,103000,14688999825,2270,2270,2270,2265,28074
20230609,102900,14625330060,2265,2265,2270,2265,24587
20230609,102800,14569552345,2265,2270,2275,2260,65751
20230609,102700,14420371870,2275,2280,2280,2270,49423
20230609,102600,14307793155,2280,2280,2285,2275,39269
20230609,102500,14218270125,2280,2290,2295,2275,112497
20230609,102400,13961285825,2290,2285,2290,2280,96386
20230609,102300,13740770075,2285,2275,2285,2275,112279
20230609,102200,13484849355,2275,2275,2280,2270,86751
20230609,102100,13287429515,2275,2280,2280,2255,111525
20230609,102000,13034465915,2280,2285,2290,2275,211021
20230609,101900,12552655590,2285,2275,2295,2270,518350
20230609,101800,11367465875,2275,2270,2275,2265,123358
20230609,101700,11087188460,2275,2250,2275,2250,277423
20230609,101600,10458873250,2250,2250,2250,2245,75023
20230609,101500,10290095650,2245,2245,2250,2240,34595
20230609,101400,10212452650,2245,2245,2245,2240,14394
20230609,101300,10180200460,2245,2240,2245,2235,7778
20230609,101200,10162777460,2240,2240,2240,2235,6955
20230609,101100,10147198285,2240,2240,2245,2235,23722
20230609,101000,10094097055,2240,2240,2245,2240,14560
20230609,100900,10061481665,2240,2240,2245,2240,9461
20230609,100800,10040259000,2245,2245,2250,2240,63968
20230609,100700,9896639135,2245,2250,2250,2245,16562
20230609,100600,9859434700,2245,2250,2250,2245,13761
20230609,100500,9828484755,2250,2240,2250,2240,62419
20230609,100400,9688364355,2240,2235,2245,2235,14884
20230609,100300,9655018585,2240,2240,2240,2235,20611
20230609,100200,9608860520,2235,2235,2240,2235,10393
20230609,100100,9585611470,2235,2240,2245,2235,45295
20230609,100000,9484163620,2240,2240,2245,2240,12243
20230609,095900,9456733685,2245,2245,2245,2240,21393
20230609,095800,9408735560,2245,2235,2245,2235,57865
20230609,095700,9279116375,2235,2235,2240,2230,22918
20230609,095600,9227898805,2235,2230,2235,2225,26120
20230609,095500,9169614680,2235,2225,2235,2225,19841
20230609,095400,9125359860,2230,2225,2230,2225,46647
20230609,095300,9021379775,2225,2230,2230,2225,6624
20230609,095200,9006633610,2230,2230,2230,2225,36588
20230609,095100,8925216890,2225,2225,2230,2225,24729
20230609,095000,8870169485,2225,2230,2230,2225,15378
20230609,094900,8835949880,2230,2225,2230,2225,25293
20230609,094800,8779661925,2230,2230,2230,2225,35832
20230609,094700,8699833915,2225,2225,2230,2225,36538
20230609,094600,8618470690,2225,2225,2230,2225,11297
20230609,094500,8593319455,2230,2225,2230,2225,31376
20230609,094400,8523446770,2225,2230,2235,2225,34936
20230609,094300,8445568930,2230,2230,2235,2230,34234
20230609,094200,8369227105,2235,2235,2235,2230,8750
20230609,094100,8349701925,2235,2235,2240,2230,32718
20230609,094000,8276572595,2235,2230,2240,2230,60105
20230609,093900,8142271145,2235,2240,2240,2235,47127
20230609,093800,8036908915,2240,2235,2240,2235,16616
20230609,093700,7999718460,2235,2230,2235,2230,40568
20230609,093600,7909140885,2235,2235,2240,2230,27558
20230609,093500,7847586600,2235,2240,2240,2235,24863
20230609,093400,7792003855,2240,2245,2245,2235,77307
20230609,093300,7618805575,2240,2240,2245,2235,52630
20230609,093200,7500816120,2240,2235,2240,2225,47032
20230609,093100,7395909135,2230,2220,2235,2215,75832
20230609,093000,7227316425,2220,2225,2230,2215,116554
20230609,092900,6968616395,2220,2230,2235,2220,168999
20230609,092800,6592681560,2230,2235,2240,2230,52192
20230609,092700,6476217875,2235,2235,2240,2230,22261
20230609,092600,6426473845,2240,2240,2245,2240,20342
20230609,092500,6380899205,2240,2245,2250,2240,22369
20230609,092400,6330698095,2245,2250,2250,2245,49335
20230609,092300,6219850020,2250,2245,2255,2245,38398
20230609,092200,6133459880,2245,2250,2250,2245,24604
20230609,092100,6078158295,2245,2250,2255,2245,47251
20230609,092000,5971871150,2250,2245,2250,2240,103229
20230609,091900,5740216615,2245,2245,2250,2245,85497
20230609,091800,5548093960,2245,2245,2250,2245,110756
20230609,091700,5299056530,2250,2245,2250,2240,68290
20230609,091600,5145602700,2245,2235,2245,2230,60188
20230609,091500,5010713655,2235,2220,2235,2220,54820
20230609,091400,4888501015,2220,2210,2225,2210,56867
20230609,091300,4762407385,2215,2215,2220,2210,121769
20230609,091200,4492940155,2215,2220,2225,2210,138317
20230609,091100,4186494785,2220,2225,2230,2220,116787
20230609,091000,3926832810,2225,2235,2235,2225,210155
20230609,090900,3458114915,2235,2245,2245,2235,72802
20230609,090800,3295338405,2240,2245,2245,2235,70502
20230609,090700,3137347565,2240,2245,2250,2240,118074
20230609,090600,2872557625,2240,2250,2250,2240,74337
20230609,090500,2705789675,2250,2260,2270,2250,207567
20230609,090400,2237073825,2260,2250,2275,2245,202511
20230609,090300,1779220815,2245,2235,2250,2230,195796
20230609,090200,1340728845,2240,2255,2260,2235,180175
20230609,090100,936121650,2260,2270,2270,2255,148619
20230609,090000,599674515,2270,2270,2275,2250,264417