stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194000,16505828936,2140,2140,2140,2140,103185
20230612,193900,16505828936,2140,2140,2140,2140,0
20230612,193800,16505828936,2140,2140,2140,2140,0
20230612,193700,16505828936,2140,2140,2140,2140,0
20230612,193600,16505828936,2140,2140,2140,2140,0
20230612,193500,16505828936,2140,2140,2140,2140,0
20230612,193400,16505828936,2140,2140,2140,2140,0
20230612,193300,16505828936,2140,2140,2140,2140,0
20230612,193200,16505828936,2140,2140,2140,2140,0
20230612,193100,16505828936,2140,2140,2140,2140,0
20230612,193000,16505828936,2140,2140,2140,2140,0
20230612,192900,16505828936,2140,2140,2140,2140,0
20230612,192800,16505828936,2140,2140,2140,2140,0
20230612,192700,16505828936,2140,2140,2140,2140,0
20230612,192600,16505828936,2140,2140,2140,2140,0
20230612,192500,16505828936,2140,2140,2140,2140,0
20230612,192400,16505828936,2140,2140,2140,2140,0
20230612,192300,16505828936,2140,2140,2140,2140,0
20230612,192200,16505828936,2140,2140,2140,2140,0
20230612,192100,16505828936,2140,2140,2140,2140,0
20230612,192000,16505828936,2140,2140,2140,2140,0
20230612,191900,16505828936,2140,2140,2140,2140,0
20230612,191800,16505828936,2140,2140,2140,2140,0
20230612,191700,16505828936,2140,2140,2140,2140,0
20230612,191600,16505828936,2140,2140,2140,2140,0
20230612,191500,16505828936,2140,2140,2140,2140,0
20230612,191400,16505828936,2140,2140,2140,2140,0
20230612,191300,16505828936,2140,2140,2140,2140,0
20230612,191200,16505828936,2140,2140,2140,2140,0
20230612,191100,16505828936,2140,2140,2140,2140,0
20230612,191000,16505828936,2140,2140,2140,2140,103185
20230612,190900,16505828936,2140,2140,2140,2140,0
20230612,190800,16505828936,2140,2140,2140,2140,0
20230612,190700,16505828936,2140,2140,2140,2140,0
20230612,190600,16505828936,2140,2140,2140,2140,0
20230612,190500,16505828936,2140,2140,2140,2140,0
20230612,190400,16505828936,2140,2140,2140,2140,0
20230612,190300,16505828936,2140,2140,2140,2140,0
20230612,190200,16505828936,2140,2140,2140,2140,0
20230612,190100,16505828936,2140,2140,2140,2140,0
20230612,190000,16505828936,2140,2140,2140,2140,0
20230612,185900,16505828936,2140,2140,2140,2140,0
20230612,185800,16505828936,2140,2140,2140,2140,0
20230612,185700,16505828936,2140,2140,2140,2140,0
20230612,185600,16505828936,2140,2140,2140,2140,0
20230612,185500,16505828936,2140,2140,2140,2140,0
20230612,185400,16505828936,2140,2140,2140,2140,0
20230612,185300,16505828936,2140,2140,2140,2140,0
20230612,185200,16505828936,2140,2140,2140,2140,0
20230612,185100,16505828936,2140,2140,2140,2140,0
20230612,185000,16505828936,2140,2140,2140,2140,0
20230612,184900,16505828936,2140,2140,2140,2140,0
20230612,184800,16505828936,2140,2140,2140,2140,0
20230612,184700,16505828936,2140,2140,2140,2140,0
20230612,184600,16505828936,2140,2140,2140,2140,0
20230612,184500,16505828936,2140,2140,2140,2140,0
20230612,184400,16505828936,2140,2140,2140,2140,0
20230612,184300,16505828936,2140,2140,2140,2140,0
20230612,184200,16505828936,2140,2140,2140,2140,0
20230612,184100,16505828936,2140,2140,2140,2140,0
20230612,184000,16505828936,2140,2140,2140,2140,103185
20230612,183900,16505828936,2140,2140,2140,2140,0
20230612,183800,16505828936,2140,2140,2140,2140,0
20230612,183700,16505828936,2140,2140,2140,2140,0
20230612,183600,16505828936,2140,2140,2140,2140,0
20230612,183500,16505828936,2140,2140,2140,2140,0
20230612,183400,16505828936,2140,2140,2140,2140,0
20230612,183300,16505828936,2140,2140,2140,2140,0
20230612,183200,16505828936,2140,2140,2140,2140,0
20230612,183100,16505828936,2140,2140,2140,2140,0
20230612,183000,16505828936,2140,2140,2140,2140,0
20230612,182900,16505828936,2140,2140,2140,2140,0
20230612,182800,16505828936,2140,2140,2140,2140,0
20230612,182700,16505828936,2140,2140,2140,2140,0
20230612,182600,16505828936,2140,2140,2140,2140,0
20230612,182500,16505828936,2140,2140,2140,2140,0
20230612,182400,16505828936,2140,2140,2140,2140,0
20230612,182300,16505828936,2140,2140,2140,2140,0
20230612,182200,16505828936,2140,2140,2140,2140,0
20230612,182100,16505828936,2140,2140,2140,2140,0
20230612,182000,16505828936,2140,2140,2140,2140,0
20230612,181900,16505828936,2140,2140,2140,2140,0
20230612,181800,16505828936,2140,2140,2140,2140,0
20230612,181700,16505828936,2140,2140,2140,2140,0
20230612,181600,16505828936,2140,2140,2140,2140,0
20230612,181500,16505828936,2140,2140,2140,2140,0
20230612,181400,16505828936,2140,2140,2140,2140,0
20230612,181300,16505828936,2140,2140,2140,2140,0
20230612,181200,16505828936,2140,2140,2140,2140,0
20230612,181100,16505828936,2140,2140,2140,2140,0
20230612,181000,16505828936,2140,2140,2140,2140,103185
20230612,180900,16505828936,2140,2140,2140,2140,0
20230612,180800,16505828936,2140,2140,2140,2140,0
20230612,180700,16505828936,2140,2140,2140,2140,0
20230612,180600,16505828936,2140,2140,2140,2140,0
20230612,180500,16505828936,2140,2140,2140,2140,0
20230612,180400,16505828936,2140,2140,2140,2140,0
20230612,180300,16505828936,2140,2140,2140,2140,0
20230612,180200,16505828936,2140,2140,2140,2140,0
20230612,180100,16505828936,2140,2140,2140,2140,0
20230612,180000,16505828936,2140,2140,2140,2140,0
20230612,175900,16505828936,2140,2140,2140,2140,0
20230612,175800,16505828936,2140,2140,2140,2140,0
20230612,175700,16505828936,2140,2140,2140,2140,0
20230612,175600,16505828936,2140,2140,2140,2140,0
20230612,175500,16505828936,2140,2140,2140,2140,0
20230612,175400,16505828936,2140,2140,2140,2140,0
20230612,175300,16505828936,2140,2140,2140,2140,0
20230612,175200,16505828936,2140,2140,2140,2140,0
20230612,175100,16505828936,2140,2140,2140,2140,0
20230612,175000,16505828936,2140,2140,2140,2140,0
20230612,174900,16505828936,2140,2140,2140,2140,0
20230612,174800,16505828936,2140,2140,2140,2140,0
20230612,174700,16505828936,2140,2140,2140,2140,0
20230612,174600,16505828936,2140,2140,2140,2140,0
20230612,174500,16505828936,2140,2140,2140,2140,0
20230612,174400,16505828936,2140,2140,2140,2140,0
20230612,174300,16505828936,2140,2140,2140,2140,0
20230612,174200,16505828936,2140,2140,2140,2140,0
20230612,174100,16505828936,2140,2140,2140,2140,0
20230612,174000,16505828936,2140,2140,2140,2140,103185
20230612,173900,16505828936,2140,2140,2140,2140,0
20230612,173800,16505828936,2140,2140,2140,2140,0
20230612,173700,16505828936,2140,2140,2140,2140,0
20230612,173600,16505828936,2140,2140,2140,2140,0
20230612,173500,16505828936,2140,2140,2140,2140,0
20230612,173400,16505828936,2140,2140,2140,2140,0
20230612,173300,16505828936,2140,2140,2140,2140,0
20230612,173200,16505828936,2140,2140,2140,2140,0
20230612,173100,16505828936,2140,2140,2140,2140,0
20230612,173000,16505828936,2140,2140,2140,2140,0
20230612,172900,16505828936,2140,2140,2140,2140,0
20230612,172800,16505828936,2140,2140,2140,2140,0
20230612,172700,16505828936,2140,2140,2140,2140,0
20230612,172600,16505828936,2140,2140,2140,2140,0
20230612,172500,16505828936,2140,2140,2140,2140,0
20230612,172400,16505828936,2140,2140,2140,2140,0
20230612,172300,16505828936,2140,2140,2140,2140,0
20230612,172200,16505828936,2140,2140,2140,2140,0
20230612,172100,16505828936,2140,2140,2140,2140,0
20230612,172000,16505828936,2140,2140,2140,2140,0
20230612,171900,16505828936,2140,2140,2140,2140,0
20230612,171800,16505828936,2140,2140,2140,2140,0
20230612,171700,16505828936,2140,2140,2140,2140,0
20230612,171600,16505828936,2140,2140,2140,2140,0
20230612,171500,16505828936,2140,2140,2140,2140,0
20230612,171400,16505828936,2140,2140,2140,2140,0
20230612,171300,16505828936,2140,2140,2140,2140,0
20230612,171200,16505828936,2140,2140,2140,2140,0
20230612,171100,16505828936,2140,2140,2140,2140,0
20230612,171000,16505828936,2140,2140,2140,2140,103185
20230612,170900,16505828936,2140,2140,2140,2140,0
20230612,170800,16505828936,2140,2140,2140,2140,0
20230612,170700,16505828936,2140,2140,2140,2140,0
20230612,170600,16505828936,2140,2140,2140,2140,0
20230612,170500,16505828936,2140,2140,2140,2140,0
20230612,170400,16505828936,2140,2140,2140,2140,0
20230612,170300,16505828936,2140,2140,2140,2140,0
20230612,170200,16505828936,2140,2140,2140,2140,0
20230612,170100,16505828936,2140,2140,2140,2140,0
20230612,170000,16505828936,2140,2140,2140,2140,0
20230612,165900,16505828936,2140,2140,2140,2140,0
20230612,165800,16505828936,2140,2140,2140,2140,0
20230612,165700,16505828936,2140,2140,2140,2140,0
20230612,165600,16505828936,2140,2140,2140,2140,0
20230612,165500,16505828936,2140,2140,2140,2140,0
20230612,165400,16505828936,2140,2140,2140,2140,0
20230612,165300,16505828936,2140,2140,2140,2140,0
20230612,165200,16505828936,2140,2140,2140,2140,0
20230612,165100,16505828936,2140,2140,2140,2140,0
20230612,165000,16505828936,2140,2140,2140,2140,0
20230612,164900,16505828936,2140,2140,2140,2140,0
20230612,164800,16505828936,2140,2140,2140,2140,0
20230612,164700,16505828936,2140,2140,2140,2140,0
20230612,164600,16505828936,2140,2140,2140,2140,0
20230612,164500,16505828936,2140,2140,2140,2140,0
20230612,164400,16505828936,2140,2140,2140,2140,0
20230612,164300,16505828936,2140,2140,2140,2140,0
20230612,164200,16505828936,2140,2140,2140,2140,0
20230612,164100,16505828936,2140,2140,2140,2140,0
20230612,164000,16505828936,2140,2140,2140,2140,103185
20230612,163900,16505828936,2140,2140,2140,2140,0
20230612,163800,16505828936,2140,2140,2140,2140,0
20230612,163700,16505828936,2140,2140,2140,2140,0
20230612,163600,16505828936,2140,2140,2140,2140,0
20230612,163500,16505828936,2140,2140,2140,2140,0
20230612,163400,16505828936,2140,2140,2140,2140,0
20230612,163300,16505828936,2140,2140,2140,2140,0
20230612,163200,16505828936,2140,2140,2140,2140,0
20230612,163100,16505828936,2140,2140,2140,2140,0
20230612,163000,16505828936,2140,2140,2140,2140,0
20230612,162900,16505828936,2140,2140,2140,2140,0
20230612,162800,16505828936,2140,2140,2140,2140,0
20230612,162700,16505828936,2140,2140,2140,2140,0
20230612,162600,16505828936,2140,2140,2140,2140,0
20230612,162500,16505828936,2140,2140,2140,2140,0
20230612,162400,16505828936,2140,2140,2140,2140,0
20230612,162300,16505828936,2140,2140,2140,2140,0
20230612,162200,16505828936,2140,2140,2140,2140,0
20230612,162100,16505828936,2140,2140,2140,2140,0
20230612,162000,16505828936,2140,2140,2140,2140,0
20230612,161900,16505828936,2140,2140,2140,2140,0
20230612,161800,16505828936,2140,2140,2140,2140,0
20230612,161700,16505828936,2140,2140,2140,2140,0
20230612,161600,16505828936,2140,2140,2140,2140,0
20230612,161500,16505828936,2140,2140,2140,2140,0
20230612,161400,16505828936,2140,2140,2140,2140,0
20230612,161300,16505828936,2140,2140,2140,2140,0
20230612,161200,16505828936,2140,2140,2140,2140,0
20230612,161100,16505828936,2140,2140,2140,2140,0
20230612,161000,16505828936,2140,2140,2140,2140,103185
20230612,160900,16505828936,2140,2140,2140,2140,0
20230612,160800,16505828936,2140,2140,2140,2140,0
20230612,160700,16505828936,2140,2140,2140,2140,0
20230612,160600,16505828936,2140,2140,2140,2140,0
20230612,160500,16505828936,2140,2140,2140,2140,0
20230612,160400,16505828936,2140,2140,2140,2140,0
20230612,160300,16505828936,2140,2140,2140,2140,0
20230612,160200,16505828936,2140,2140,2140,2140,0
20230612,160100,16505828936,2140,2140,2140,2140,0
20230612,160000,16505828936,2140,2140,2140,2140,0
20230612,155900,16505828936,2140,2140,2140,2140,0
20230612,155800,16505828936,2140,2140,2140,2140,0
20230612,155700,16505828936,2140,2140,2140,2140,0
20230612,155600,16505828936,2140,2140,2140,2140,0
20230612,155500,16505828936,2140,2140,2140,2140,0
20230612,155400,16505828936,2140,2140,2140,2140,0
20230612,155300,16505828936,2140,2140,2140,2140,0
20230612,155200,16505828936,2140,2140,2140,2140,0
20230612,155100,16505828936,2140,2140,2140,2140,0
20230612,155000,16505828936,2140,2140,2140,2140,0
20230612,154900,16505828936,2140,2140,2140,2140,0
20230612,154800,16505828936,2140,2140,2140,2140,0
20230612,154700,16505828936,2140,2140,2140,2140,0
20230612,154600,16505828936,2140,2140,2140,2140,0
20230612,154500,16505828936,2140,2140,2140,2140,0
20230612,154400,16505828936,2140,2140,2140,2140,0
20230612,154300,16505828936,2140,2140,2140,2140,0
20230612,154200,16505828936,2140,2140,2140,2140,0
20230612,154100,16505828936,2140,2140,2140,2140,0
20230612,154000,16505828936,2140,2140,2140,2140,103185
20230612,153900,16505828936,2140,2140,2140,2140,0
20230612,153800,16505828936,2140,2140,2140,2140,0
20230612,153700,16505828936,2140,2140,2140,2140,0
20230612,153600,16505828936,2140,2140,2140,2140,0
20230612,153500,16505828936,2140,2140,2140,2140,0
20230612,153400,16505828936,2140,2140,2140,2140,0
20230612,153300,16505828936,2140,2140,2140,2140,0
20230612,153200,16505828936,2140,2140,2140,2140,0
20230612,153100,16505828936,2140,2140,2140,2140,0
20230612,153000,16505828936,2140,2140,2140,2140,103185
20230612,152900,16285013036,2140,2140,2140,2140,0
20230612,152800,16285013036,2140,2140,2140,2140,0
20230612,152700,16285013036,2140,2140,2140,2140,0
20230612,152600,16285013036,2140,2140,2140,2140,0
20230612,152500,16285013036,2140,2140,2140,2140,0
20230612,152400,16285013036,2140,2140,2140,2140,0
20230612,152300,16285013036,2140,2140,2140,2140,0
20230612,152200,16285013036,2140,2140,2140,2140,0
20230612,152100,16285013036,2140,2140,2140,2140,0
20230612,152000,16285013036,2140,2140,2140,2140,0
20230612,151900,16285013036,2140,2120,2140,2115,21269
20230612,151800,16239847691,2120,2110,2120,2100,71723
20230612,151700,16088633901,2115,2110,2120,2110,11908
20230612,151600,16063495581,2115,2120,2120,2110,21559
20230612,151500,16017904281,2120,2120,2130,2120,11745
20230612,151400,15992982656,2130,2140,2140,2115,32405
20230612,151300,15924091481,2140,2140,2140,2135,9753
20230612,151200,15903248436,2140,2145,2145,2135,26894
20230612,151100,15845806666,2145,2140,2150,2140,4062
20230612,151000,15837100431,2145,2150,2150,2140,9459
20230612,150900,15816813756,2150,2140,2150,2135,11873
20230612,150800,15791368301,2140,2140,2140,2135,3531
20230612,150700,15783814681,2140,2135,2140,2130,14289
20230612,150600,15753250756,2135,2130,2135,2125,20573
20230612,150500,15709413401,2130,2130,2130,2125,3326
20230612,150400,15702338926,2130,2135,2135,2130,3423
20230612,150300,15695047836,2125,2130,2135,2125,6969
20230612,150200,15680199756,2130,2125,2130,2120,20882
20230612,150100,15635855976,2120,2130,2130,2120,8041
20230612,150000,15618785496,2130,2125,2135,2120,12939
20230612,145900,15591242901,2130,2130,2130,2120,12301
20230612,145800,15565135266,2125,2130,2130,2125,8785
20230612,145700,15546466896,2130,2135,2135,2125,9570
20230612,145600,15526125121,2140,2135,2140,2125,8179
20230612,145500,15508706176,2140,2135,2140,2130,4239
20230612,145400,15499655371,2135,2140,2140,2130,4460
20230612,145300,15490133871,2135,2130,2140,2130,29435
20230612,145200,15427405926,2135,2140,2140,2130,5475
20230612,145100,15415718956,2140,2140,2145,2135,4820
20230612,145000,15405424456,2145,2140,2150,2140,6898
20230612,144900,15390652041,2145,2145,2145,2140,2453
20230612,144800,15385399466,2145,2150,2150,2145,4500
20230612,144700,15375745711,2150,2145,2150,2145,1904
20230612,144600,15371655781,2145,2145,2150,2140,3097
20230612,144500,15365013076,2145,2145,2145,2140,14543
20230612,144400,15333870166,2145,2145,2145,2145,360
20230612,144300,15333097966,2150,2150,2155,2150,7861
20230612,144200,15316196811,2145,2150,2150,2145,5702
20230612,144100,15303948036,2145,2150,2155,2145,3105
20230612,144000,15297276631,2150,2150,2155,2150,3537
20230612,143900,15289667081,2150,2145,2155,2145,4101
20230612,143800,15280849931,2145,2150,2150,2145,13000
20230612,143700,15252937776,2155,2155,2155,2150,5987
20230612,143600,15240048891,2155,2155,2155,2150,2553
20230612,143500,15234547431,2155,2150,2155,2150,1093
20230612,143400,15232195316,2150,2150,2155,2150,2953
20230612,143300,15225845141,2150,2150,2150,2145,4631
20230612,143200,15215888496,2150,2150,2150,2150,7475
20230612,143100,15199817246,2150,2160,2160,2150,21144
20230612,143000,15154242216,2160,2165,2165,2155,31844
20230612,142900,15085358511,2165,2160,2165,2160,6553
20230612,142800,15071197451,2160,2165,2165,2160,6978
20230612,142700,15056098191,2160,2160,2165,2155,15281
20230612,142600,15023105041,2160,2160,2165,2160,6630
20230612,142500,15008774741,2160,2160,2165,2160,14623
20230612,142400,14977181356,2160,2155,2160,2155,15040
20230612,142300,14944748181,2155,2150,2155,2145,17765
20230612,142200,14906492431,2150,2145,2150,2145,4595
20230612,142100,14896613396,2145,2150,2150,2145,8967
20230612,142000,14877369816,2145,2150,2150,2145,4894
20230612,141900,14866860981,2150,2155,2155,2145,8402
20230612,141800,14848781071,2155,2150,2155,2150,3369
20230612,141700,14841529436,2145,2155,2155,2145,8763
20230612,141600,14822700276,2155,2155,2155,2150,1970
20230612,141500,14818456086,2150,2155,2155,2150,11934
20230612,141400,14792786291,2155,2160,2160,2150,3751
20230612,141300,14784709401,2155,2160,2160,2155,3844
20230612,141200,14776425281,2160,2160,2160,2155,17364
20230612,141100,14738970821,2155,2155,2165,2150,47112
20230612,141000,14637365176,2155,2145,2155,2145,3580
20230612,140900,14629667826,2145,2155,2155,2145,24955
20230612,140800,14576095531,2155,2155,2160,2150,4265
20230612,140700,14566904126,2160,2155,2160,2155,1794
20230612,140600,14563037981,2155,2155,2155,2150,8070
20230612,140500,14545649631,2155,2160,2160,2155,11388
20230612,140400,14521086301,2155,2160,2160,2150,26040
20230612,140300,14464923996,2160,2160,2160,2155,3027
20230612,140200,14458388801,2160,2150,2160,2150,24692
20230612,140100,14405205876,2150,2150,2150,2145,842
20230612,140000,14403397711,2155,2150,2155,2145,14417
20230612,135900,14372411826,2150,2150,2150,2145,2445
20230612,135800,14367155136,2150,2155,2155,2150,4147
20230612,135700,14358239081,2150,2150,2155,2145,12516
20230612,135600,14331325491,2150,2140,2150,2140,13174
20230612,135500,14303100426,2140,2135,2140,2130,26550
20230612,135400,14246465636,2135,2130,2140,2130,5145
20230612,135300,14235487021,2130,2135,2140,2130,6416
20230612,135200,14221806726,2135,2130,2135,2130,15872
20230612,135100,14187952246,2130,2130,2135,2125,10750
20230612,135000,14165059726,2125,2125,2130,2125,5248
20230612,134900,14153907441,2120,2120,2130,2120,13050
20230612,134800,14126214216,2120,2135,2135,2115,49092
20230612,134700,14021863291,2135,2145,2145,2135,20233
20230612,134600,13978579706,2145,2145,2150,2140,5027
20230612,134500,13967808281,2145,2140,2145,2140,9815
20230612,134400,13946756226,2145,2145,2150,2140,8663
20230612,134300,13928174586,2145,2145,2145,2140,3054
20230612,134200,13921636626,2145,2145,2150,2140,4131
20230612,134100,13912777556,2145,2150,2150,2140,16243
20230612,134000,13878001566,2150,2140,2150,2140,8639
20230612,133900,13859474811,2140,2145,2150,2140,16781
20230612,133800,13823477096,2145,2150,2150,2140,19977
20230612,133700,13780677966,2145,2160,2160,2135,21096
20230612,133600,13735380561,2150,2165,2165,2150,25013
20230612,133500,13681403861,2165,2165,2170,2155,34383
20230612,133400,13607045201,2170,2160,2170,2155,20514
20230612,133300,13562608761,2160,2155,2170,2150,24248
20230612,133200,13510248866,2165,2160,2170,2155,35972
20230612,133100,13432378376,2155,2150,2160,2145,22476
20230612,133000,13383983211,2145,2145,2150,2135,40789
20230612,132900,13296610681,2145,2140,2145,2140,4791
20230612,132800,13286347456,2140,2140,2145,2140,5669
20230612,132700,13274215396,2140,2140,2145,2140,2426
20230612,132600,13269023751,2145,2145,2150,2140,7270
20230612,132500,13253423621,2150,2145,2150,2145,5294
20230612,132400,13242050076,2145,2150,2150,2140,2079
20230612,132300,13237597541,2150,2140,2150,2135,12926
20230612,132200,13209892481,2140,2145,2150,2140,12596
20230612,132100,13182911066,2145,2150,2150,2145,7119
20230612,132000,13167634026,2150,2145,2150,2145,6306
20230612,131900,13154086166,2145,2150,2150,2145,4186
20230612,131800,13145088676,2150,2155,2160,2150,10616
20230612,131700,13122257211,2150,2160,2160,2150,29973
20230612,131600,13057655286,2160,2155,2165,2155,4425
20230612,131500,13048097556,2155,2155,2165,2155,6980
20230612,131400,13033012546,2155,2165,2165,2155,17854
20230612,131300,12994471536,2165,2170,2170,2160,14694
20230612,131200,12962666961,2170,2160,2170,2160,27212
20230612,131100,12903732091,2160,2165,2170,2150,36971
20230612,131000,12824046731,2165,2150,2170,2150,28091
20230612,130900,12763474606,2150,2150,2155,2150,6793
20230612,130800,12748854051,2155,2155,2155,2150,3738
20230612,130700,12740804561,2155,2160,2160,2155,14508
20230612,130600,12709510706,2160,2155,2160,2155,5636
20230612,130500,12697356906,2160,2165,2165,2155,19513
20230612,130400,12655185641,2165,2140,2165,2140,57868
20230612,130300,12530701286,2145,2140,2145,2140,4646
20230612,130200,12520755556,2140,2150,2150,2140,21864
20230612,130100,12473929321,2145,2150,2150,2140,26003
20230612,130000,12418117486,2150,2150,2155,2145,16345
20230612,125900,12382978456,2150,2155,2155,2140,25420
20230612,125800,12328345261,2155,2150,2160,2140,17840
20230612,125700,12290042031,2145,2155,2160,2140,48657
20230612,125600,12185463971,2160,2155,2160,2150,14885
20230612,125500,12153406851,2155,2150,2155,2145,46868
20230612,125400,12052627696,2155,2165,2175,2150,73650
20230612,125300,11893479026,2170,2160,2170,2155,31637
20230612,125200,11825077226,2160,2150,2160,2150,37719
20230612,125100,11743838776,2150,2160,2165,2145,80558
20230612,125000,11570328176,2170,2180,2190,2155,189695
20230612,124900,11157666516,2180,2165,2185,2155,222209
20230612,124800,10675190786,2165,2165,2165,2165,0
20230612,124700,10675190786,2165,2150,2165,2145,170142
20230612,124600,10308456656,2145,2145,2150,2140,11414
20230612,124500,10283943956,2145,2130,2150,2125,109664
20230612,124400,10049361261,2130,2130,2135,2125,14142
20230612,124300,10019243146,2130,2135,2135,2130,7684
20230612,124200,10002875221,2135,2130,2135,2130,5841
20230612,124100,9990414626,2135,2130,2135,2130,8049
20230612,124000,9973249246,2135,2125,2135,2125,17350
20230612,123900,9936290656,2125,2115,2130,2115,8125
20230612,123800,9919056936,2110,2110,2110,2110,2948
20230612,123700,9912836656,2110,2115,2115,2110,4262
20230612,123600,9903839471,2110,2105,2110,2105,8080
20230612,123500,9886796971,2105,2105,2105,2105,1712
20230612,123400,9883193211,2105,2110,2110,2105,11679
20230612,123300,9858567696,2110,2115,2115,2110,2803
20230612,123200,9852653361,2115,2105,2115,2100,2492
20230612,123100,9847396976,2100,2100,2110,2100,4246
20230612,123000,9838471106,2100,2110,2115,2100,19811
20230612,122900,9796706806,2110,2115,2120,2110,14037
20230612,122800,9767042201,2115,2125,2130,2115,9141
20230612,122700,9747665581,2125,2135,2140,2125,34007
20230612,122600,9675320491,2130,2135,2135,2130,20696
20230612,122500,9631160181,2130,2135,2135,2125,15853
20230612,122400,9597380006,2135,2140,2140,2130,19318
20230612,122300,9556148716,2140,2130,2140,2130,25981
20230612,122200,9500576346,2140,2120,2140,2120,45163
20230612,122100,9404128001,2125,2115,2125,2115,7457
20230612,122000,9388337566,2115,2100,2115,2095,8965
20230612,121900,9369427616,2095,2105,2110,2095,8970
20230612,121800,9350621276,2105,2100,2105,2100,506
20230612,121700,9349556276,2100,2100,2100,2095,3322
20230612,121600,9342580241,2095,2095,2095,2095,7626
20230612,121500,9326603771,2095,2100,2100,2095,740
20230612,121400,9325053191,2100,2095,2100,2095,1702
20230612,121300,9321479251,2095,2095,2095,2095,1609
20230612,121200,9318108396,2095,2100,2100,2095,1285
20230612,121100,9315414811,2100,2100,2100,2100,1729
20230612,121000,9311783911,2095,2100,2100,2095,2406
20230612,120900,9306739266,2100,2100,2100,2095,6913
20230612,120800,9292224596,2095,2095,2095,2095,2313
20230612,120700,9287378861,2095,2095,2100,2095,1588
20230612,120600,9284047001,2095,2100,2100,2095,3296
20230612,120500,9277130076,2100,2095,2100,2095,7676
20230612,120400,9261013396,2095,2095,2095,2095,1625
20230612,120300,9257609021,2095,2100,2105,2095,3098
20230612,120200,9251104301,2100,2100,2105,2095,9767
20230612,120100,9230631301,2100,2100,2100,2100,10797
20230612,120000,9207957601,2100,2100,2105,2100,10871
20230612,115900,9185128366,2105,2105,2110,2105,4078
20230612,115800,9176544151,2105,2110,2110,2105,37
20230612,115700,9176466231,2110,2110,2110,2105,971
20230612,115600,9174418111,2110,2110,2110,2105,7320
20230612,115500,9158977201,2110,2110,2110,2105,1390
20230612,115400,9156047901,2110,2100,2110,2100,7138
20230612,115300,9141051346,2100,2110,2110,2100,2243
20230612,115200,9136329631,2110,2100,2110,2100,1401
20230612,115100,9133385296,2100,2100,2105,2095,3515
20230612,115000,9125993001,2100,2100,2105,2095,8636
20230612,114900,9107862771,2105,2100,2105,2095,12536
20230612,114800,9081531011,2095,2115,2115,2095,53092
20230612,114700,8969829591,2110,2130,2130,2110,84705
20230612,114600,8790216826,2130,2140,2140,2130,42207
20230612,114500,8700075706,2140,2135,2140,2130,28806
20230612,114400,8638618686,2130,2125,2135,2120,52833
20230612,114300,8526110401,2120,2115,2125,2115,24180
20230612,114200,8474820061,2120,2115,2120,2110,11069
20230612,114100,8451384406,2120,2120,2120,2110,27628
20230612,114000,8392946736,2115,2120,2120,2110,15682
20230612,113900,8359747391,2115,2120,2120,2115,10579
20230612,113800,8337355286,2115,2115,2120,2110,15902
20230612,113700,8303744161,2110,2115,2115,2110,6390
20230612,113600,8290244816,2110,2110,2115,2110,23318
20230612,113500,8240970926,2115,2105,2115,2105,11578
20230612,113400,8216521286,2115,2110,2115,2105,11531
20230612,113300,8192186986,2105,2115,2115,2105,33453
20230612,113200,8121579261,2115,2110,2115,2110,12982
20230612,113100,8094130491,2115,2105,2115,2100,27258
20230612,113000,8036674816,2110,2105,2110,2100,5086
20230612,112900,8025955286,2100,2095,2110,2095,11043
20230612,112800,8002724226,2100,2100,2105,2095,9331
20230612,112700,7983103981,2105,2105,2105,2095,47719
20230612,112600,7882951456,2100,2105,2115,2095,66665
20230612,112500,7742719386,2110,2105,2115,2105,17832
20230612,112400,7705100291,2110,2110,2110,2105,5204
20230612,112300,7694129481,2105,2105,2110,2100,8854
20230612,112200,7675477441,2110,2105,2115,2100,31311
20230612,112100,7609519571,2110,2105,2110,2105,13112
20230612,112000,7581856991,2110,2105,2110,2100,9085
20230612,111900,7562734616,2100,2100,2105,2095,9010
20230612,111800,7543812666,2100,2095,2100,2095,4393
20230612,111700,7534592316,2100,2090,2100,2085,19433
20230612,111600,7493919361,2085,2095,2095,2085,5374
20230612,111500,7482688536,2090,2085,2095,2085,7563
20230612,111400,7466883366,2095,2090,2095,2085,6135
20230612,111300,7454052166,2095,2095,2100,2080,27289
20230612,111200,7397093001,2085,2100,2100,2085,23360
20230612,111100,7348218706,2100,2100,2105,2090,19806
20230612,111000,7306695601,2105,2095,2105,2090,28012
20230612,110900,7247882576,2095,2105,2110,2090,50122
20230612,110800,7142700116,2105,2100,2110,2095,44220
20230612,110700,7049732116,2095,2100,2110,2095,67681
20230612,110600,6907471736,2095,2090,2100,2085,21553
20230612,110500,6862330286,2095,2090,2095,2085,5198
20230612,110400,6851468101,2090,2090,2090,2090,1260
20230612,110300,6848834701,2090,2085,2090,2080,14961
20230612,110200,6817678441,2085,2085,2085,2085,402
20230612,110100,6816840271,2085,2080,2085,2080,2541
20230612,110000,6811554931,2080,2075,2080,2075,1932
20230612,105900,6807540116,2075,2080,2080,2075,5921
20230612,105800,6795234036,2080,2080,2085,2080,5241
20230612,105700,6784332231,2085,2080,2085,2080,4074
20230612,105600,6775858221,2080,2080,2080,2080,91
20230612,105500,6775668941,2080,2080,2085,2080,4789
20230612,105400,6765707816,2080,2080,2080,2080,2965
20230612,105300,6759540616,2080,2085,2085,2075,9663
20230612,105200,6739442971,2085,2075,2085,2075,11587
20230612,105100,6715371801,2070,2075,2075,2070,3225
20230612,105000,6708682576,2070,2070,2075,2070,3389
20230612,104900,6701657956,2070,2070,2070,2070,960
20230612,104800,6699670756,2075,2070,2075,2070,4769
20230612,104700,6689797596,2075,2075,2075,2070,6379
20230612,104600,6676587061,2075,2075,2075,2075,3866
20230612,104500,6668565111,2075,2075,2080,2070,8666
20230612,104400,6650586831,2075,2070,2075,2060,43888
20230612,104300,6560129706,2070,2060,2070,2060,5034
20230612,104200,6549726891,2060,2070,2070,2055,13216
20230612,104100,6522499511,2070,2065,2070,2065,11096
20230612,104000,6499581261,2070,2065,2070,2065,3005
20230612,103900,6493372876,2070,2070,2070,2065,137
20230612,103800,6493089936,2065,2065,2065,2065,4232
20230612,103700,6484350856,2065,2065,2070,2065,132
20230612,103600,6484078246,2065,2070,2070,2065,3428
20230612,103500,6476999311,2070,2070,2070,2070,1114
20230612,103400,6474693331,2070,2075,2075,2065,3905
20230612,103300,6466610556,2075,2065,2075,2065,3278
20230612,103200,6459826636,2065,2060,2065,2060,28547
20230612,103100,6401004401,2065,2070,2070,2060,16806
20230612,103000,6366240391,2065,2065,2075,2060,15184
20230612,102900,6334860606,2065,2075,2075,2065,24221
20230612,102800,6284772176,2075,2085,2085,2075,10415
20230612,102700,6263150506,2085,2080,2085,2075,6501
20230612,102600,6249633921,2085,2090,2090,2080,11386
20230612,102500,6225868096,2090,2080,2090,2080,11552
20230612,102400,6201790121,2080,2075,2080,2075,5908
20230612,102300,6189508796,2075,2075,2075,2075,7917
20230612,102200,6173081021,2075,2065,2080,2065,8893
20230612,102100,6154646221,2065,2075,2075,2065,14432
20230612,102000,6124792566,2075,2080,2080,2070,11747
20230612,101900,6100418341,2080,2080,2085,2080,5004
20230612,101800,6090005516,2085,2080,2085,2075,3703
20230612,101700,6082314341,2080,2085,2085,2075,17054
20230612,101600,6046890171,2080,2085,2085,2080,16506
20230612,101500,6012555491,2085,2075,2085,2070,29050
20230612,101400,5952278771,2075,2085,2085,2075,13315
20230612,101300,5924592991,2085,2080,2090,2080,7800
20230612,101200,5908355796,2080,2090,2095,2080,8424
20230612,101100,5890776471,2090,2090,2100,2090,17229
20230612,101000,5854677356,2100,2090,2100,2090,4936
20230612,100900,5844355651,2090,2100,2100,2085,14239
20230612,100800,5814533651,2100,2105,2110,2100,5981
20230612,100700,5801935641,2100,2090,2105,2085,24687
20230612,100600,5750082236,2085,2085,2090,2085,16660
20230612,100500,5715327581,2085,2095,2105,2085,54111
20230612,100400,5602226326,2095,2105,2110,2095,14866
20230612,100300,5570985126,2105,2105,2105,2100,5574
20230612,100200,5559253156,2105,2100,2105,2095,6644
20230612,100100,5545303066,2095,2095,2110,2090,19848
20230612,100000,5503707196,2090,2100,2100,2090,60013
20230612,095900,5378119721,2100,2115,2115,2100,57557
20230612,095800,5256960881,2115,2110,2115,2110,23478
20230612,095700,5207380261,2110,2115,2120,2110,12152
20230612,095600,5181694196,2115,2105,2115,2105,20696
20230612,095500,5137970021,2110,2120,2120,2105,33299
20230612,095400,5067615766,2120,2110,2125,2105,15625
20230612,095300,5034596661,2110,2120,2125,2110,34911
20230612,095200,4960744906,2120,2135,2140,2120,44044
20230612,095100,4867085446,2135,2120,2140,2115,34001
20230612,095000,4794640861,2120,2120,2125,2115,45061
20230612,094900,4699087866,2125,2130,2135,2120,49592
20230612,094800,4593579436,2135,2145,2145,2130,65980
20230612,094700,4452725781,2145,2145,2150,2135,84839
20230612,094600,4270872666,2145,2130,2150,2130,105228
20230612,094500,4045560466,2130,2115,2135,2110,79057
20230612,094400,3877393716,2115,2130,2130,2115,29718
20230612,094300,3814355241,2130,2120,2130,2120,42333
20230612,094200,3724333526,2125,2120,2125,2110,50741
20230612,094100,3616607216,2105,2110,2120,2100,37143
20230612,094000,3538232591,2110,2115,2115,2110,21997
20230612,093900,3491769686,2115,2110,2115,2105,17070
20230612,093800,3455747206,2110,2110,2115,2095,32670
20230612,093700,3386924926,2115,2120,2120,2110,37011
20230612,093600,3308566776,2120,2110,2120,2105,60905
20230612,093500,3179853131,2110,2090,2110,2085,76084
20230612,093400,3020215546,2095,2090,2095,2090,20602
20230612,093300,2977138746,2085,2075,2090,2070,28808
20230612,093200,2917185136,2080,2080,2090,2065,40782
20230612,093100,2832649341,2085,2070,2095,2065,32391
20230612,093000,2765307026,2070,2085,2090,2065,42292
20230612,092900,2677555506,2085,2110,2110,2080,69676
20230612,092800,2531714876,2110,2095,2110,2095,45383
20230612,092700,2436367776,2095,2095,2100,2095,45466
20230612,092600,2340943551,2095,2095,2100,2090,49140
20230612,092500,2237950566,2100,2090,2100,2085,51215
20230612,092400,2130733276,2090,2085,2090,2075,38820
20230612,092300,2049924976,2080,2090,2095,2080,56882
20230612,092200,1931021416,2090,2080,2090,2075,43912
20230612,092100,1839637661,2075,2065,2080,2060,49738
20230612,092000,1736654186,2065,2060,2065,2050,27167
20230612,091900,1680759596,2055,2060,2065,2055,18225
20230612,091800,1643252296,2060,2050,2060,2050,19345
20230612,091700,1603497391,2045,2035,2060,2035,55379
20230612,091600,1490115541,2035,2045,2050,2035,47398
20230612,091500,1393350936,2045,2060,2060,2040,74180
20230612,091400,1241157941,2060,2060,2070,2055,44005
20230612,091300,1150400836,2060,2050,2060,2045,87762
20230612,091200,970131966,2050,2030,2050,2030,69911
20230612,091100,827380851,2035,2025,2035,2020,72659
20230612,091000,680126801,2025,2015,2025,2010,33079
20230612,090900,613304226,2015,2010,2020,2010,21483
20230612,090800,570062786,2010,2010,2015,2000,41528
20230612,090700,486754656,2010,2010,2010,1994,28327
20230612,090600,429969379,2000,1998,2010,1990,69027
20230612,090500,292059226,1998,1997,1999,1997,15870
20230612,090400,260349857,1997,1991,2030,1990,48960
20230612,090300,162261503,1994,1982,1994,1981,36641
20230612,090200,89543185,1979,1982,1982,1975,14833
20230612,090100,60212602,1983,1974,1984,1974,16634
20230612,090000,27315178,1975,1970,1975,1970,13266