stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183000,180122445715,2710,2710,2710,2710,580571
20230612,182900,180122445715,2710,2710,2710,2710,0
20230612,182800,180122445715,2710,2710,2710,2710,0
20230612,182700,180122445715,2710,2710,2710,2710,0
20230612,182600,180122445715,2710,2710,2710,2710,0
20230612,182500,180122445715,2710,2710,2710,2710,0
20230612,182400,180122445715,2710,2710,2710,2710,0
20230612,182300,180122445715,2710,2710,2710,2710,0
20230612,182200,180122445715,2710,2710,2710,2710,0
20230612,182100,180122445715,2710,2710,2710,2710,0
20230612,182000,180122445715,2710,2710,2710,2710,0
20230612,181900,180122445715,2710,2710,2710,2710,0
20230612,181800,180122445715,2710,2710,2710,2710,0
20230612,181700,180122445715,2710,2710,2710,2710,0
20230612,181600,180122445715,2710,2710,2710,2710,0
20230612,181500,180122445715,2710,2710,2710,2710,0
20230612,181400,180122445715,2710,2710,2710,2710,0
20230612,181300,180122445715,2710,2710,2710,2710,0
20230612,181200,180122445715,2710,2710,2710,2710,0
20230612,181100,180122445715,2710,2710,2710,2710,0
20230612,181000,180122445715,2710,2710,2710,2710,0
20230612,180900,180122445715,2710,2710,2710,2710,0
20230612,180800,180122445715,2710,2710,2710,2710,0
20230612,180700,180122445715,2710,2710,2710,2710,0
20230612,180600,180122445715,2710,2710,2710,2710,0
20230612,180500,180122445715,2710,2710,2710,2710,0
20230612,180400,180122445715,2710,2710,2710,2710,0
20230612,180300,180122445715,2710,2710,2710,2710,0
20230612,180200,180122445715,2710,2710,2710,2710,0
20230612,180100,180122445715,2710,2710,2710,2710,0
20230612,180000,180122445715,2710,2710,2710,2710,580571
20230612,175900,180122445715,2710,2710,2710,2710,0
20230612,175800,180122445715,2710,2710,2710,2710,0
20230612,175700,180122445715,2710,2710,2710,2710,0
20230612,175600,180122445715,2710,2710,2710,2710,0
20230612,175500,180122445715,2710,2710,2710,2710,0
20230612,175400,180122445715,2710,2710,2710,2710,0
20230612,175300,180122445715,2710,2710,2710,2710,0
20230612,175200,180122445715,2710,2710,2710,2710,0
20230612,175100,180122445715,2710,2710,2710,2710,0
20230612,175000,180122445715,2710,2710,2710,2710,0
20230612,174900,180122445715,2710,2710,2710,2710,0
20230612,174800,180122445715,2710,2710,2710,2710,0
20230612,174700,180122445715,2710,2710,2710,2710,0
20230612,174600,180122445715,2710,2710,2710,2710,0
20230612,174500,180122445715,2710,2710,2710,2710,0
20230612,174400,180122445715,2710,2710,2710,2710,0
20230612,174300,180122445715,2710,2710,2710,2710,0
20230612,174200,180122445715,2710,2710,2710,2710,0
20230612,174100,180122445715,2710,2710,2710,2710,0
20230612,174000,180122445715,2710,2710,2710,2710,0
20230612,173900,180122445715,2710,2710,2710,2710,0
20230612,173800,180122445715,2710,2710,2710,2710,0
20230612,173700,180122445715,2710,2710,2710,2710,0
20230612,173600,180122445715,2710,2710,2710,2710,0
20230612,173500,180122445715,2710,2710,2710,2710,0
20230612,173400,180122445715,2710,2710,2710,2710,0
20230612,173300,180122445715,2710,2710,2710,2710,0
20230612,173200,180122445715,2710,2710,2710,2710,0
20230612,173100,180122445715,2710,2710,2710,2710,0
20230612,173000,180122445715,2710,2710,2710,2710,580571
20230612,172900,180122445715,2710,2710,2710,2710,0
20230612,172800,180122445715,2710,2710,2710,2710,0
20230612,172700,180122445715,2710,2710,2710,2710,0
20230612,172600,180122445715,2710,2710,2710,2710,0
20230612,172500,180122445715,2710,2710,2710,2710,0
20230612,172400,180122445715,2710,2710,2710,2710,0
20230612,172300,180122445715,2710,2710,2710,2710,0
20230612,172200,180122445715,2710,2710,2710,2710,0
20230612,172100,180122445715,2710,2710,2710,2710,0
20230612,172000,180122445715,2710,2710,2710,2710,0
20230612,171900,180122445715,2710,2710,2710,2710,0
20230612,171800,180122445715,2710,2710,2710,2710,0
20230612,171700,180122445715,2710,2710,2710,2710,0
20230612,171600,180122445715,2710,2710,2710,2710,0
20230612,171500,180122445715,2710,2710,2710,2710,0
20230612,171400,180122445715,2710,2710,2710,2710,0
20230612,171300,180122445715,2710,2710,2710,2710,0
20230612,171200,180122445715,2710,2710,2710,2710,0
20230612,171100,180122445715,2710,2710,2710,2710,0
20230612,171000,180122445715,2710,2710,2710,2710,0
20230612,170900,180122445715,2710,2710,2710,2710,0
20230612,170800,180122445715,2710,2710,2710,2710,0
20230612,170700,180122445715,2710,2710,2710,2710,0
20230612,170600,180122445715,2710,2710,2710,2710,0
20230612,170500,180122445715,2710,2710,2710,2710,0
20230612,170400,180122445715,2710,2710,2710,2710,0
20230612,170300,180122445715,2710,2710,2710,2710,0
20230612,170200,180122445715,2710,2710,2710,2710,0
20230612,170100,180122445715,2710,2710,2710,2710,0
20230612,170000,180122445715,2710,2710,2710,2710,580571
20230612,165900,180122445715,2710,2710,2710,2710,0
20230612,165800,180122445715,2710,2710,2710,2710,0
20230612,165700,180122445715,2710,2710,2710,2710,0
20230612,165600,180122445715,2710,2710,2710,2710,0
20230612,165500,180122445715,2710,2710,2710,2710,0
20230612,165400,180122445715,2710,2710,2710,2710,0
20230612,165300,180122445715,2710,2710,2710,2710,0
20230612,165200,180122445715,2710,2710,2710,2710,0
20230612,165100,180122445715,2710,2710,2710,2710,0
20230612,165000,180122445715,2710,2710,2710,2710,0
20230612,164900,180122445715,2710,2710,2710,2710,0
20230612,164800,180122445715,2710,2710,2710,2710,0
20230612,164700,180122445715,2710,2710,2710,2710,0
20230612,164600,180122445715,2710,2710,2710,2710,0
20230612,164500,180122445715,2710,2710,2710,2710,0
20230612,164400,180122445715,2710,2710,2710,2710,0
20230612,164300,180122445715,2710,2710,2710,2710,0
20230612,164200,180122445715,2710,2710,2710,2710,0
20230612,164100,180122445715,2710,2710,2710,2710,0
20230612,164000,180122445715,2710,2710,2710,2710,0
20230612,163900,180122445715,2710,2710,2710,2710,0
20230612,163800,180122445715,2710,2710,2710,2710,0
20230612,163700,180122445715,2710,2710,2710,2710,0
20230612,163600,180122445715,2710,2710,2710,2710,0
20230612,163500,180122445715,2710,2710,2710,2710,0
20230612,163400,180122445715,2710,2710,2710,2710,0
20230612,163300,180122445715,2710,2710,2710,2710,0
20230612,163200,180122445715,2710,2710,2710,2710,0
20230612,163100,180122445715,2710,2710,2710,2710,0
20230612,163000,180122445715,2710,2710,2710,2710,580571
20230612,162900,180122445715,2710,2710,2710,2710,0
20230612,162800,180122445715,2710,2710,2710,2710,0
20230612,162700,180122445715,2710,2710,2710,2710,0
20230612,162600,180122445715,2710,2710,2710,2710,0
20230612,162500,180122445715,2710,2710,2710,2710,0
20230612,162400,180122445715,2710,2710,2710,2710,0
20230612,162300,180122445715,2710,2710,2710,2710,0
20230612,162200,180122445715,2710,2710,2710,2710,0
20230612,162100,180122445715,2710,2710,2710,2710,0
20230612,162000,180122445715,2710,2710,2710,2710,0
20230612,161900,180122445715,2710,2710,2710,2710,0
20230612,161800,180122445715,2710,2710,2710,2710,0
20230612,161700,180122445715,2710,2710,2710,2710,0
20230612,161600,180122445715,2710,2710,2710,2710,0
20230612,161500,180122445715,2710,2710,2710,2710,0
20230612,161400,180122445715,2710,2710,2710,2710,0
20230612,161300,180122445715,2710,2710,2710,2710,0
20230612,161200,180122445715,2710,2710,2710,2710,0
20230612,161100,180122445715,2710,2710,2710,2710,0
20230612,161000,180122445715,2710,2710,2710,2710,0
20230612,160900,180122445715,2710,2710,2710,2710,0
20230612,160800,180122445715,2710,2710,2710,2710,0
20230612,160700,180122445715,2710,2710,2710,2710,0
20230612,160600,180122445715,2710,2710,2710,2710,0
20230612,160500,180122445715,2710,2710,2710,2710,0
20230612,160400,180122445715,2710,2710,2710,2710,0
20230612,160300,180122445715,2710,2710,2710,2710,0
20230612,160200,180122445715,2710,2710,2710,2710,0
20230612,160100,180122445715,2710,2710,2710,2710,0
20230612,160000,180122445715,2710,2710,2710,2710,580571
20230612,155900,180122445715,2710,2710,2710,2710,0
20230612,155800,180122445715,2710,2710,2710,2710,0
20230612,155700,180122445715,2710,2710,2710,2710,0
20230612,155600,180122445715,2710,2710,2710,2710,0
20230612,155500,180122445715,2710,2710,2710,2710,0
20230612,155400,180122445715,2710,2710,2710,2710,0
20230612,155300,180122445715,2710,2710,2710,2710,0
20230612,155200,180122445715,2710,2710,2710,2710,0
20230612,155100,180122445715,2710,2710,2710,2710,0
20230612,155000,180122445715,2710,2710,2710,2710,0
20230612,154900,180122445715,2710,2710,2710,2710,0
20230612,154800,180122445715,2710,2710,2710,2710,0
20230612,154700,180122445715,2710,2710,2710,2710,0
20230612,154600,180122445715,2710,2710,2710,2710,0
20230612,154500,180122445715,2710,2710,2710,2710,0
20230612,154400,180122445715,2710,2710,2710,2710,0
20230612,154300,180122445715,2710,2710,2710,2710,0
20230612,154200,180122445715,2710,2710,2710,2710,0
20230612,154100,180122445715,2710,2710,2710,2710,0
20230612,154000,180122445715,2710,2710,2710,2710,0
20230612,153900,180122445715,2710,2710,2710,2710,0
20230612,153800,180122445715,2710,2710,2710,2710,0
20230612,153700,180122445715,2710,2710,2710,2710,0
20230612,153600,180122445715,2710,2710,2710,2710,0
20230612,153500,180122445715,2710,2710,2710,2710,0
20230612,153400,180122445715,2710,2710,2710,2710,0
20230612,153300,180122445715,2710,2710,2710,2710,0
20230612,153200,180122445715,2710,2710,2710,2710,0
20230612,153100,180122445715,2710,2710,2710,2710,0
20230612,153000,180122445715,2710,2710,2710,2710,1161142
20230612,152900,178549098305,2710,2710,2710,2710,0
20230612,152800,178549098305,2710,2710,2710,2710,0
20230612,152700,178549098305,2710,2710,2710,2710,0
20230612,152600,178549098305,2710,2710,2710,2710,0
20230612,152500,178549098305,2710,2710,2710,2710,0
20230612,152400,178549098305,2710,2710,2710,2710,0
20230612,152300,178549098305,2710,2710,2710,2710,0
20230612,152200,178549098305,2710,2710,2710,2710,0
20230612,152100,178549098305,2710,2710,2710,2710,0
20230612,152000,178549098305,2710,2710,2710,2710,0
20230612,151900,178549098305,2710,2715,2715,2695,693315
20230612,151800,176674535335,2715,2730,2730,2710,253838
20230612,151700,175984336915,2730,2720,2735,2710,285520
20230612,151600,175206629425,2710,2750,2755,2705,559388
20230612,151500,173682033545,2750,2750,2760,2745,493697
20230612,151400,172322904090,2750,2760,2765,2735,797619
20230612,151300,170127776360,2760,2725,2765,2720,1192016
20230612,151200,166861432385,2725,2710,2725,2710,459778
20230612,151100,165611761565,2710,2695,2710,2690,598161
20230612,151000,163995597785,2695,2685,2695,2680,172048
20230612,150900,163533372690,2685,2675,2685,2670,160432
20230612,150800,163103716210,2675,2675,2680,2675,66730
20230612,150700,162925133090,2680,2675,2685,2675,112202
20230612,150600,162624653955,2675,2675,2680,2675,36886
20230612,150500,162525924165,2680,2680,2685,2675,79831
20230612,150400,162311970490,2680,2685,2685,2670,91656
20230612,150300,162066292615,2680,2695,2695,2680,92661
20230612,150200,161817269300,2695,2695,2695,2685,110432
20230612,150100,161520087760,2695,2695,2695,2685,186619
20230612,150000,161017562465,2695,2680,2695,2675,332032
20230612,145900,160125647015,2680,2650,2680,2650,230878
20230612,145800,159511144535,2650,2650,2650,2645,16876
20230612,145700,159466489275,2650,2650,2650,2645,20391
20230612,145600,159412533065,2645,2645,2650,2640,33857
20230612,145500,159323043150,2645,2645,2650,2640,43611
20230612,145400,159207653735,2645,2655,2655,2645,66204
20230612,145300,159032189145,2655,2650,2660,2650,49666
20230612,145200,158900341215,2655,2650,2655,2645,64408
20230612,145100,158729629070,2650,2640,2655,2640,53109
20230612,145000,158589108410,2640,2630,2640,2625,123761
20230612,144900,158263986900,2630,2645,2645,2630,140337
20230612,144800,157894075990,2645,2645,2650,2640,43292
20230612,144700,157779592630,2650,2650,2655,2640,42691
20230612,144600,157666588455,2650,2660,2660,2645,56281
20230612,144500,157517353310,2655,2650,2665,2645,69601
20230612,144400,157332571525,2645,2645,2650,2645,14330
20230612,144300,157294643220,2640,2640,2650,2640,92050
20230612,144200,157051519640,2640,2645,2645,2640,61073
20230612,144100,156890185655,2645,2655,2660,2645,105595
20230612,144000,156610418670,2660,2660,2660,2655,49345
20230612,143900,156479354490,2660,2670,2670,2660,36414
20230612,143800,156382374690,2670,2660,2670,2655,42127
20230612,143700,156270068560,2660,2655,2660,2655,24257
20230612,143600,156205618335,2655,2650,2655,2650,48892
20230612,143500,156075871890,2650,2655,2660,2650,41526
20230612,143400,155965616375,2660,2660,2665,2655,51517
20230612,143300,155828565480,2660,2655,2660,2650,60101
20230612,143200,155668866435,2655,2645,2660,2640,173755
20230612,143100,155208592420,2645,2635,2645,2630,103994
20230612,143000,154934158875,2635,2655,2660,2635,285466
20230612,142900,154179199565,2655,2660,2660,2650,192223
20230612,142800,153668992830,2660,2660,2665,2660,98592
20230612,142700,153406553245,2660,2670,2670,2660,44627
20230612,142600,153287623375,2665,2665,2670,2665,29793
20230612,142500,153208177575,2665,2660,2665,2655,111754
20230612,142400,152910903095,2660,2670,2675,2660,94646
20230612,142300,152658727430,2670,2665,2675,2665,63937
20230612,142200,152488142515,2665,2670,2675,2665,38794
20230612,142100,152384661475,2670,2670,2675,2665,76714
20230612,142000,152180058135,2670,2675,2680,2670,59427
20230612,141900,152021297570,2675,2675,2680,2670,67554
20230612,141800,151840689145,2675,2680,2685,2675,32079
20230612,141700,151754732985,2680,2675,2685,2675,61472
20230612,141600,151589963900,2685,2695,2700,2675,171131
20230612,141500,151129531010,2700,2685,2700,2685,153598
20230612,141400,150715964935,2680,2675,2690,2675,77693
20230612,141300,150507726230,2675,2675,2680,2665,46946
20230612,141200,150382233070,2675,2660,2675,2660,67660
20230612,141100,150201861460,2665,2665,2670,2660,63919
20230612,141000,150031510140,2665,2675,2685,2660,239640
20230612,140900,149392033480,2675,2660,2675,2655,207636
20230612,140800,148839600425,2665,2690,2690,2660,307640
20230612,140700,148016739565,2690,2690,2700,2685,87587
20230612,140600,147780943170,2695,2695,2700,2690,82658
20230612,140500,147558137545,2695,2705,2705,2685,361862
20230612,140400,146583456875,2700,2695,2705,2690,165218
20230612,140300,146137211720,2690,2690,2710,2685,294597
20230612,140200,145342152720,2690,2675,2690,2675,94735
20230612,140100,145088109495,2680,2675,2680,2670,92974
20230612,140000,144839481030,2675,2680,2680,2675,61332
20230612,135900,144675261860,2675,2675,2685,2670,79391
20230612,135800,144462667265,2675,2670,2680,2670,83472
20230612,135700,144239508105,2670,2685,2690,2670,140613
20230612,135600,143862761390,2685,2705,2705,2685,183749
20230612,135500,143367511725,2705,2690,2705,2690,270572
20230612,135400,142637038310,2695,2675,2695,2670,155483
20230612,135300,142219584685,2670,2665,2675,2665,175845
20230612,135200,141750161695,2665,2675,2675,2655,342335
20230612,135100,140837501540,2675,2690,2695,2670,218864
20230612,135000,140250884100,2695,2695,2700,2690,104332
20230612,134900,139969549600,2700,2695,2700,2690,90217
20230612,134800,139726595000,2690,2685,2695,2680,153497
20230612,134700,139314061755,2685,2700,2705,2685,160985
20230612,134600,138880461310,2700,2700,2705,2695,86659
20230612,134500,138646401525,2705,2705,2705,2690,154083
20230612,134400,138230417265,2700,2690,2705,2685,197884
20230612,134300,137696940845,2690,2700,2705,2685,234498
20230612,134200,137065254835,2705,2720,2720,2700,292720
20230612,134100,136272306965,2715,2705,2725,2700,392392
20230612,134000,135207698750,2705,2675,2705,2670,369817
20230612,133900,134211157295,2670,2695,2700,2670,475381
20230612,133800,132935843820,2695,2685,2695,2680,256044
20230612,133700,132247531305,2685,2705,2710,2680,618836
20230612,133600,130580656710,2705,2715,2725,2705,418287
20230612,133500,129445960160,2725,2710,2730,2705,529356
20230612,133400,128005901635,2710,2730,2735,2700,824428
20230612,133300,125765297315,2735,2710,2735,2705,938062
20230612,133200,123211861275,2705,2685,2710,2675,1376018
20230612,133100,119505795525,2685,2675,2685,2670,687900
20230612,133000,117663434060,2675,2635,2675,2630,896252
20230612,132900,115286751215,2635,2635,2635,2630,48902
20230612,132800,115158060265,2635,2630,2635,2630,73448
20230612,132700,114964796350,2630,2640,2640,2625,106963
20230612,132600,114683021200,2635,2635,2645,2630,121918
20230612,132500,114361163915,2635,2620,2640,2615,177316
20230612,132400,113894969905,2615,2635,2635,2600,174044
20230612,132300,113439484940,2635,2640,2640,2625,197894
20230612,132200,112918239790,2640,2630,2640,2605,194078
20230612,132100,112407610845,2630,2605,2630,2605,262103
20230612,132000,111720903345,2605,2605,2610,2605,61088
20230612,131900,111561548480,2605,2605,2610,2605,21378
20230612,131800,111505834150,2610,2610,2610,2605,23842
20230612,131700,111443686050,2610,2600,2610,2600,55479
20230612,131600,111299052370,2600,2595,2600,2590,26721
20230612,131500,111229682715,2600,2605,2610,2595,49436
20230612,131400,111101080420,2610,2610,2610,2600,48635
20230612,131300,110974236530,2605,2605,2610,2605,16987
20230612,131200,110929925995,2600,2605,2605,2600,34659
20230612,131100,110839668085,2600,2605,2610,2600,26830
20230612,131000,110769767175,2605,2605,2610,2600,16928
20230612,130900,110725647315,2605,2600,2605,2600,31668
20230612,130800,110643201775,2600,2595,2600,2590,68761
20230612,130700,110464962155,2595,2610,2610,2595,34658
20230612,130600,110374783205,2610,2610,2615,2605,35227
20230612,130500,110282906870,2610,2610,2615,2605,41111
20230612,130400,110175596630,2610,2600,2610,2600,28016
20230612,130300,110102592880,2605,2605,2605,2595,72289
20230612,130200,109914511090,2605,2615,2620,2600,147581
20230612,130100,109529037810,2610,2605,2615,2605,149216
20230612,130000,109139204900,2605,2595,2605,2590,99370
20230612,125900,108881170120,2600,2585,2600,2585,57465
20230612,125800,108732172110,2585,2580,2590,2580,34152
20230612,125700,108643925915,2580,2590,2590,2575,27193
20230612,125600,108573750205,2590,2580,2590,2580,19984
20230612,125500,108522086795,2585,2585,2595,2580,28280
20230612,125400,108448868880,2590,2585,2590,2580,33128
20230612,125300,108363249020,2590,2595,2600,2585,47076
20230612,125200,108241246160,2595,2595,2600,2590,71533
20230612,125100,108055671845,2595,2590,2605,2590,79439
20230612,125000,107849152085,2590,2575,2590,2570,67851
20230612,124900,107674274160,2575,2600,2600,2570,103826
20230612,124800,107405834480,2600,2610,2610,2580,135625
20230612,124700,107053127450,2605,2610,2615,2605,262500
20230612,124600,106367975595,2615,2605,2620,2600,412188
20230612,124500,105291792045,2605,2580,2605,2575,362527
20230612,124400,104352065815,2580,2570,2580,2565,86851
20230612,124300,104128399120,2565,2560,2575,2555,76842
20230612,124200,103931307595,2560,2555,2560,2550,20464
20230612,124100,103878960250,2555,2545,2555,2545,55364
20230612,124000,103737830550,2540,2540,2545,2535,14785
20230612,123900,103700283590,2540,2540,2540,2535,21711
20230612,123800,103645204635,2540,2535,2545,2535,20750
20230612,123700,103592498365,2540,2545,2545,2535,19756
20230612,123600,103542314320,2540,2540,2545,2540,21247
20230612,123500,103488329315,2540,2540,2545,2540,19987
20230612,123400,103437559265,2545,2545,2550,2540,27971
20230612,123300,103366409945,2545,2545,2550,2545,11184
20230612,123200,103337929740,2545,2550,2550,2545,8582
20230612,123100,103316062605,2550,2545,2550,2545,3949
20230612,123000,103306001985,2545,2545,2545,2540,21354
20230612,122900,103251676710,2540,2550,2550,2540,36188
20230612,122800,103159568275,2550,2545,2550,2540,13359
20230612,122700,103125555540,2545,2540,2545,2535,17394
20230612,122600,103081340445,2535,2540,2540,2535,20651
20230612,122500,103028948940,2540,2530,2540,2530,37398
20230612,122400,102934106245,2530,2530,2535,2530,8729
20230612,122300,102911998320,2535,2535,2535,2530,16879
20230612,122200,102869212925,2535,2535,2540,2530,23305
20230612,122100,102810138160,2540,2535,2540,2535,10337
20230612,122000,102783893840,2540,2530,2540,2530,13457
20230612,121900,102749800395,2530,2530,2535,2530,7361
20230612,121800,102731153205,2530,2535,2535,2530,31814
20230612,121700,102650627330,2535,2535,2535,2530,14730
20230612,121600,102613333545,2535,2530,2535,2530,19315
20230612,121500,102564461925,2530,2535,2535,2530,40453
20230612,121400,102462065960,2535,2535,2540,2530,25825
20230612,121300,102396626805,2535,2540,2540,2535,16348
20230612,121200,102355182800,2535,2540,2545,2535,23675
20230612,121100,102295056335,2545,2545,2545,2540,34799
20230612,121000,102206657240,2540,2550,2550,2540,35804
20230612,120900,102115588525,2550,2550,2550,2545,21584
20230612,120800,102060594965,2550,2550,2550,2545,16819
20230612,120700,102017728150,2550,2550,2555,2545,13565
20230612,120600,101983130855,2555,2550,2555,2550,36777
20230612,120500,101889282930,2550,2545,2555,2545,38404
20230612,120400,101791395540,2550,2550,2555,2550,20757
20230612,120300,101738461315,2550,2545,2550,2540,30293
20230612,120200,101661280170,2545,2555,2555,2540,68775
20230612,120100,101485895020,2555,2545,2555,2540,24603
20230612,120000,101423226485,2540,2545,2545,2540,16790
20230612,115900,101380543440,2540,2535,2545,2530,29453
20230612,115800,101305879255,2535,2530,2535,2530,27786
20230612,115700,101235470790,2530,2530,2535,2530,14433
20230612,115600,101198944310,2530,2530,2535,2530,9448
20230612,115500,101175026660,2535,2530,2535,2530,30000
20230612,115400,101099100880,2530,2530,2535,2530,17875
20230612,115300,101053852875,2535,2535,2535,2530,17935
20230612,115200,101008424970,2535,2535,2540,2530,23607
20230612,115100,100948631090,2530,2535,2535,2530,25169
20230612,115000,100884932775,2535,2530,2535,2530,31268
20230612,114900,100805749090,2530,2540,2545,2530,39892
20230612,114800,100704619380,2540,2540,2545,2540,28255
20230612,114700,100632806155,2540,2550,2550,2540,45702
20230612,114600,100516528585,2545,2545,2550,2545,19960
20230612,114500,100465699340,2550,2550,2550,2545,23611
20230612,114400,100405540560,2550,2545,2550,2540,26116
20230612,114300,100339032325,2545,2550,2550,2540,67693
20230612,114200,100166765855,2550,2540,2555,2540,83995
20230612,114100,99952811905,2540,2515,2545,2515,94082
20230612,114000,99714966515,2515,2535,2535,2515,301585
20230612,113900,98954069165,2535,2545,2545,2535,72185
20230612,113800,98770759835,2545,2535,2545,2535,81127
20230612,113700,98564852425,2535,2555,2555,2535,262774
20230612,113600,97896793405,2550,2560,2560,2550,40061
20230612,113500,97794554715,2555,2550,2560,2550,63917
20230612,113400,97631393265,2550,2560,2560,2550,120123
20230612,113300,97324621475,2565,2570,2570,2560,127099
20230612,113200,96999047925,2570,2570,2570,2565,29515
20230612,113100,96923298870,2570,2575,2575,2570,57535
20230612,113000,96775410215,2575,2575,2580,2570,21613
20230612,112900,96719787650,2575,2575,2580,2575,34886
20230612,112800,96629955500,2580,2575,2580,2575,24587
20230612,112700,96566643255,2580,2575,2580,2575,31642
20230612,112600,96485150275,2575,2580,2585,2575,22520
20230612,112500,96427095460,2580,2580,2585,2580,16553
20230612,112400,96384364280,2585,2585,2585,2580,17938
20230612,112300,96338042450,2580,2580,2585,2580,11526
20230612,112200,96308281015,2580,2580,2585,2575,31129
20230612,112100,96227997935,2580,2570,2580,2570,27563
20230612,112000,96157081945,2575,2575,2580,2570,25822
20230612,111900,96090614600,2575,2575,2580,2570,59304
20230612,111800,95937906540,2580,2575,2580,2575,7705
20230612,111700,95918055765,2575,2575,2580,2575,19134
20230612,111600,95868721550,2575,2570,2580,2570,49136
20230612,111500,95742415430,2570,2570,2575,2570,36432
20230612,111400,95648755315,2570,2580,2580,2570,55953
20230612,111300,95504665755,2580,2580,2580,2575,44737
20230612,111200,95389308875,2580,2585,2585,2580,26535
20230612,111100,95320783595,2580,2585,2590,2580,30248
20230612,111000,95242575445,2585,2580,2585,2580,27543
20230612,110900,95171410235,2580,2585,2585,2580,17087
20230612,110800,95127274830,2585,2585,2590,2580,31540
20230612,110700,95045753445,2585,2580,2585,2575,20156
20230612,110600,94993710355,2585,2580,2585,2575,54609
20230612,110500,94852722785,2580,2580,2585,2575,47432
20230612,110400,94730287445,2580,2580,2585,2575,39893
20230612,110300,94627352885,2580,2590,2590,2580,67328
20230612,110200,94453295110,2590,2595,2595,2585,115371
20230612,110100,94154559025,2595,2580,2595,2575,146885
20230612,110000,93774282210,2575,2565,2580,2560,80314
20230612,105900,93567885095,2565,2560,2565,2560,50362
20230612,105800,93438849195,2560,2565,2570,2560,81928
20230612,105700,93228974255,2565,2570,2575,2565,55141
20230612,105600,93087397125,2570,2575,2575,2570,37735
20230612,105500,92990388490,2575,2575,2580,2570,39310
20230612,105400,92889110265,2580,2580,2580,2575,30315
20230612,105300,92810963260,2580,2580,2580,2575,49312
20230612,105200,92683769060,2580,2580,2585,2575,73200
20230612,105100,92494866035,2580,2570,2580,2565,37300
20230612,105000,92398858065,2570,2570,2570,2565,35787
20230612,104900,92307028840,2570,2570,2570,2565,14115
20230612,104800,92270756295,2570,2565,2570,2560,33651
20230612,104700,92184457145,2560,2570,2570,2560,31959
20230612,104600,92102476875,2565,2555,2570,2555,78086
20230612,104500,91902459835,2560,2560,2565,2550,116615
20230612,104400,91604344300,2560,2565,2565,2560,68058
20230612,104300,91430095975,2560,2565,2570,2560,43482
20230612,104200,91318679385,2565,2570,2570,2565,29984
20230612,104100,91241729590,2570,2565,2575,2565,46375
20230612,104000,91122640575,2565,2570,2575,2565,27653
20230612,103900,91051568835,2570,2575,2580,2565,27907
20230612,103800,90979825720,2580,2580,2580,2570,50162
20230612,103700,90850692605,2580,2580,2585,2575,31369
20230612,103600,90769732805,2580,2580,2580,2575,41052
20230612,103500,90663861750,2580,2565,2580,2560,67916
20230612,103400,90489374040,2570,2565,2570,2565,40062
20230612,103300,90386596475,2565,2565,2570,2555,91001
20230612,103200,90153460330,2565,2580,2580,2560,67890
20230612,103100,89978885005,2575,2565,2580,2555,154769
20230612,103000,89582067535,2560,2575,2575,2560,94011
20230612,102900,89340911925,2570,2580,2585,2570,82592
20230612,102800,89128406285,2580,2585,2595,2580,56636
20230612,102700,88981983750,2590,2595,2595,2590,55576
20230612,102600,88837955070,2590,2590,2595,2585,19092
20230612,102500,88788455445,2590,2595,2595,2585,38851
20230612,102400,88687804560,2595,2595,2600,2595,43370
20230612,102300,88575149770,2600,2580,2600,2575,74906
20230612,102200,88381368625,2580,2580,2585,2575,43839
20230612,102100,88268246770,2585,2590,2595,2580,63742
20230612,102000,88103538955,2590,2590,2600,2590,66279
20230612,101900,87931625815,2590,2595,2600,2590,74350
20230612,101800,87738892265,2595,2605,2610,2595,150501
20230612,101700,87347288895,2605,2595,2605,2595,123691
20230612,101600,87025745395,2595,2575,2605,2575,137907
20230612,101500,86668422405,2575,2560,2585,2555,184811
20230612,101400,86194037365,2555,2560,2565,2550,284056
20230612,101300,85467514525,2565,2585,2590,2560,118835
20230612,101200,85161886400,2585,2590,2590,2580,84210
20230612,101100,84944269520,2590,2595,2595,2585,74773
20230612,101000,84750539230,2595,2585,2600,2585,89736
20230612,100900,84517704685,2585,2555,2590,2550,180776
20230612,100800,84053808745,2550,2580,2585,2550,398866
20230612,100700,83031699795,2580,2600,2605,2580,160557
20230612,100600,82616204515,2605,2610,2610,2600,124483
20230612,100500,82292035590,2605,2605,2615,2600,106714
20230612,100400,82013965940,2605,2600,2610,2595,173046
20230612,100300,81563258760,2600,2575,2600,2575,174843
20230612,100200,81110199500,2580,2575,2580,2570,206941
20230612,100100,80577427710,2575,2595,2595,2575,278064
20230612,100000,79858698165,2590,2595,2600,2575,437733
20230612,095900,78728789220,2595,2605,2610,2595,445702
20230612,095800,77568823945,2605,2635,2635,2605,177467
20230612,095700,77104308650,2635,2635,2645,2630,153866
20230612,095600,76698306840,2640,2615,2640,2615,165906
20230612,095500,76262043255,2620,2615,2620,2605,253291
20230612,095400,75600959370,2610,2625,2630,2610,194773
20230612,095300,75090330030,2625,2625,2635,2620,114421
20230612,095200,74789816205,2625,2655,2660,2625,274774
20230612,095100,74063274130,2660,2655,2665,2650,295582
20230612,095000,73276772420,2660,2640,2665,2635,245394
20230612,094900,72626597400,2635,2615,2640,2615,277725
20230612,094800,71896801225,2615,2625,2625,2600,552380
20230612,094700,70455206295,2625,2650,2655,2620,633790
20230612,094600,68785151655,2655,2670,2670,2650,214906
20230612,094500,68213277195,2665,2665,2675,2655,238159
20230612,094400,67578432000,2655,2670,2670,2655,283290
20230612,094300,66824740840,2670,2665,2675,2655,332326
20230612,094200,65937460970,2670,2650,2680,2650,322869
20230612,094100,65074755805,2655,2660,2670,2645,284712
20230612,094000,64319102350,2670,2685,2685,2660,496386
20230612,093900,62991617075,2685,2645,2685,2640,398706
20230612,093800,61928836695,2640,2645,2655,2635,364369
20230612,093700,60965641270,2645,2680,2695,2630,867388
20230612,093600,58644200505,2680,2625,2680,2625,748539
20230612,093500,56650491890,2630,2625,2630,2610,269669
20230612,093400,55944746020,2625,2650,2665,2615,426987
20230612,093300,54812930955,2655,2625,2655,2615,600635
20230612,093200,53225038880,2625,2605,2625,2600,351397
20230612,093100,52308059820,2605,2590,2610,2585,345363
20230612,093000,51410519900,2590,2610,2615,2585,414278
20230612,092900,50334129030,2610,2615,2620,2605,334956
20230612,092800,49459281530,2615,2625,2635,2610,486586
20230612,092700,48182912130,2620,2665,2665,2600,913261
20230612,092600,45782911020,2665,2655,2675,2645,878815
20230612,092500,43444985895,2655,2625,2680,2620,1381322
20230612,092400,39782699130,2625,2585,2630,2580,764790
20230612,092300,37792206700,2585,2555,2590,2550,441300
20230612,092200,36657132050,2550,2545,2555,2540,230361
20230612,092100,36070318475,2545,2540,2550,2530,263035
20230612,092000,35403262415,2540,2520,2540,2520,145773
20230612,091900,35034326480,2520,2505,2520,2505,286909
20230612,091800,34312470770,2515,2550,2560,2505,684018
20230612,091700,32578009160,2555,2520,2555,2515,525824
20230612,091600,31241444200,2520,2515,2525,2500,912222
20230612,091500,28949131475,2515,2590,2595,2515,1038687
20230612,091400,26294665290,2580,2630,2635,2580,1408295
20230612,091300,22631698775,2630,2600,2630,2590,2230032
20230612,091200,16822172495,2590,2590,2590,2590,0
20230612,091100,16822172495,2590,2590,2590,2590,0
20230612,091000,16822172495,2590,2570,2590,2565,1095086
20230612,090900,13997845005,2565,2525,2570,2505,1031512
20230612,090800,11384543495,2525,2480,2530,2475,807579
20230612,090700,9363065060,2480,2475,2480,2455,560682
20230612,090600,7977461325,2475,2445,2475,2440,354309
20230612,090500,7107203565,2440,2445,2445,2430,356135
20230612,090400,6238948190,2445,2460,2460,2430,564216
20230612,090300,4861745055,2460,2415,2465,2410,733288
20230612,090200,3073161445,2415,2385,2415,2385,361662
20230612,090100,2205598500,2380,2360,2385,2355,204198
20230612,090000,1722200935,2355,2355,2360,2350,703930