stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,212400,3593377970,2245,2245,2245,2245,15717
20230609,212300,3593377970,2245,2245,2245,2245,0
20230609,212200,3593377970,2245,2245,2245,2245,0
20230609,212100,3593377970,2245,2245,2245,2245,0
20230609,212000,3593377970,2245,2245,2245,2245,0
20230609,211900,3593377970,2245,2245,2245,2245,0
20230609,211800,3593377970,2245,2245,2245,2245,0
20230609,211700,3593377970,2245,2245,2245,2245,0
20230609,211600,3593377970,2245,2245,2245,2245,0
20230609,211500,3593377970,2245,2245,2245,2245,0
20230609,211400,3593377970,2245,2245,2245,2245,0
20230609,211300,3593377970,2245,2245,2245,2245,0
20230609,211200,3593377970,2245,2245,2245,2245,0
20230609,211100,3593377970,2245,2245,2245,2245,0
20230609,211000,3593377970,2245,2245,2245,2245,0
20230609,210900,3593377970,2245,2245,2245,2245,0
20230609,210800,3593377970,2245,2245,2245,2245,0
20230609,210700,3593377970,2245,2245,2245,2245,0
20230609,210600,3593377970,2245,2245,2245,2245,0
20230609,210500,3593377970,2245,2245,2245,2245,0
20230609,210400,3593377970,2245,2245,2245,2245,0
20230609,210300,3593377970,2245,2245,2245,2245,0
20230609,210200,3593377970,2245,2245,2245,2245,0
20230609,210100,3593377970,2245,2245,2245,2245,0
20230609,210000,3593377970,2245,2245,2245,2245,0
20230609,205900,3593377970,2245,2245,2245,2245,0
20230609,205800,3593377970,2245,2245,2245,2245,0
20230609,205700,3593377970,2245,2245,2245,2245,0
20230609,205600,3593377970,2245,2245,2245,2245,0
20230609,205500,3593377970,2245,2245,2245,2245,0
20230609,205400,3593377970,2245,2245,2245,2245,15717
20230609,205300,3593377970,2245,2245,2245,2245,0
20230609,205200,3593377970,2245,2245,2245,2245,0
20230609,205100,3593377970,2245,2245,2245,2245,0
20230609,205000,3593377970,2245,2245,2245,2245,0
20230609,204900,3593377970,2245,2245,2245,2245,0
20230609,204800,3593377970,2245,2245,2245,2245,0
20230609,204700,3593377970,2245,2245,2245,2245,0
20230609,204600,3593377970,2245,2245,2245,2245,0
20230609,204500,3593377970,2245,2245,2245,2245,0
20230609,204400,3593377970,2245,2245,2245,2245,0
20230609,204300,3593377970,2245,2245,2245,2245,0
20230609,204200,3593377970,2245,2245,2245,2245,0
20230609,204100,3593377970,2245,2245,2245,2245,0
20230609,204000,3593377970,2245,2245,2245,2245,0
20230609,203900,3593377970,2245,2245,2245,2245,0
20230609,203800,3593377970,2245,2245,2245,2245,0
20230609,203700,3593377970,2245,2245,2245,2245,0
20230609,203600,3593377970,2245,2245,2245,2245,0
20230609,203500,3593377970,2245,2245,2245,2245,0
20230609,203400,3593377970,2245,2245,2245,2245,0
20230609,203300,3593377970,2245,2245,2245,2245,0
20230609,203200,3593377970,2245,2245,2245,2245,0
20230609,203100,3593377970,2245,2245,2245,2245,0
20230609,203000,3593377970,2245,2245,2245,2245,0
20230609,202900,3593377970,2245,2245,2245,2245,0
20230609,202800,3593377970,2245,2245,2245,2245,0
20230609,202700,3593377970,2245,2245,2245,2245,0
20230609,202600,3593377970,2245,2245,2245,2245,0
20230609,202500,3593377970,2245,2245,2245,2245,0
20230609,202400,3593377970,2245,2245,2245,2245,15717
20230609,202300,3593377970,2245,2245,2245,2245,0
20230609,202200,3593377970,2245,2245,2245,2245,0
20230609,202100,3593377970,2245,2245,2245,2245,0
20230609,202000,3593377970,2245,2245,2245,2245,0
20230609,201900,3593377970,2245,2245,2245,2245,0
20230609,201800,3593377970,2245,2245,2245,2245,0
20230609,201700,3593377970,2245,2245,2245,2245,0
20230609,201600,3593377970,2245,2245,2245,2245,0
20230609,201500,3593377970,2245,2245,2245,2245,0
20230609,201400,3593377970,2245,2245,2245,2245,0
20230609,201300,3593377970,2245,2245,2245,2245,0
20230609,201200,3593377970,2245,2245,2245,2245,0
20230609,201100,3593377970,2245,2245,2245,2245,0
20230609,201000,3593377970,2245,2245,2245,2245,0
20230609,200900,3593377970,2245,2245,2245,2245,0
20230609,200800,3593377970,2245,2245,2245,2245,0
20230609,200700,3593377970,2245,2245,2245,2245,0
20230609,200600,3593377970,2245,2245,2245,2245,0
20230609,200500,3593377970,2245,2245,2245,2245,0
20230609,200400,3593377970,2245,2245,2245,2245,0
20230609,200300,3593377970,2245,2245,2245,2245,0
20230609,200200,3593377970,2245,2245,2245,2245,0
20230609,200100,3593377970,2245,2245,2245,2245,0
20230609,200000,3593377970,2245,2245,2245,2245,0
20230609,195900,3593377970,2245,2245,2245,2245,0
20230609,195800,3593377970,2245,2245,2245,2245,0
20230609,195700,3593377970,2245,2245,2245,2245,0
20230609,195600,3593377970,2245,2245,2245,2245,0
20230609,195500,3593377970,2245,2245,2245,2245,0
20230609,195400,3593377970,2245,2245,2245,2245,15717
20230609,195300,3593377970,2245,2245,2245,2245,0
20230609,195200,3593377970,2245,2245,2245,2245,0
20230609,195100,3593377970,2245,2245,2245,2245,0
20230609,195000,3593377970,2245,2245,2245,2245,0
20230609,194900,3593377970,2245,2245,2245,2245,0
20230609,194800,3593377970,2245,2245,2245,2245,0
20230609,194700,3593377970,2245,2245,2245,2245,0
20230609,194600,3593377970,2245,2245,2245,2245,0
20230609,194500,3593377970,2245,2245,2245,2245,0
20230609,194400,3593377970,2245,2245,2245,2245,0
20230609,194300,3593377970,2245,2245,2245,2245,0
20230609,194200,3593377970,2245,2245,2245,2245,0
20230609,194100,3593377970,2245,2245,2245,2245,0
20230609,194000,3593377970,2245,2245,2245,2245,0
20230609,193900,3593377970,2245,2245,2245,2245,0
20230609,193800,3593377970,2245,2245,2245,2245,0
20230609,193700,3593377970,2245,2245,2245,2245,0
20230609,193600,3593377970,2245,2245,2245,2245,0
20230609,193500,3593377970,2245,2245,2245,2245,0
20230609,193400,3593377970,2245,2245,2245,2245,0
20230609,193300,3593377970,2245,2245,2245,2245,0
20230609,193200,3593377970,2245,2245,2245,2245,0
20230609,193100,3593377970,2245,2245,2245,2245,0
20230609,193000,3593377970,2245,2245,2245,2245,0
20230609,192900,3593377970,2245,2245,2245,2245,0
20230609,192800,3593377970,2245,2245,2245,2245,0
20230609,192700,3593377970,2245,2245,2245,2245,0
20230609,192600,3593377970,2245,2245,2245,2245,0
20230609,192500,3593377970,2245,2245,2245,2245,0
20230609,192400,3593377970,2245,2245,2245,2245,15717
20230609,192300,3593377970,2245,2245,2245,2245,0
20230609,192200,3593377970,2245,2245,2245,2245,0
20230609,192100,3593377970,2245,2245,2245,2245,0
20230609,192000,3593377970,2245,2245,2245,2245,0
20230609,191900,3593377970,2245,2245,2245,2245,0
20230609,191800,3593377970,2245,2245,2245,2245,0
20230609,191700,3593377970,2245,2245,2245,2245,0
20230609,191600,3593377970,2245,2245,2245,2245,0
20230609,191500,3593377970,2245,2245,2245,2245,0
20230609,191400,3593377970,2245,2245,2245,2245,0
20230609,191300,3593377970,2245,2245,2245,2245,0
20230609,191200,3593377970,2245,2245,2245,2245,0
20230609,191100,3593377970,2245,2245,2245,2245,0
20230609,191000,3593377970,2245,2245,2245,2245,0
20230609,190900,3593377970,2245,2245,2245,2245,0
20230609,190800,3593377970,2245,2245,2245,2245,0
20230609,190700,3593377970,2245,2245,2245,2245,0
20230609,190600,3593377970,2245,2245,2245,2245,0
20230609,190500,3593377970,2245,2245,2245,2245,0
20230609,190400,3593377970,2245,2245,2245,2245,0
20230609,190300,3593377970,2245,2245,2245,2245,0
20230609,190200,3593377970,2245,2245,2245,2245,0
20230609,190100,3593377970,2245,2245,2245,2245,0
20230609,190000,3593377970,2245,2245,2245,2245,0
20230609,185900,3593377970,2245,2245,2245,2245,0
20230609,185800,3593377970,2245,2245,2245,2245,0
20230609,185700,3593377970,2245,2245,2245,2245,0
20230609,185600,3593377970,2245,2245,2245,2245,0
20230609,185500,3593377970,2245,2245,2245,2245,0
20230609,185400,3593377970,2245,2245,2245,2245,15717
20230609,185300,3593377970,2245,2245,2245,2245,0
20230609,185200,3593377970,2245,2245,2245,2245,0
20230609,185100,3593377970,2245,2245,2245,2245,0
20230609,185000,3593377970,2245,2245,2245,2245,0
20230609,184900,3593377970,2245,2245,2245,2245,0
20230609,184800,3593377970,2245,2245,2245,2245,0
20230609,184700,3593377970,2245,2245,2245,2245,0
20230609,184600,3593377970,2245,2245,2245,2245,0
20230609,184500,3593377970,2245,2245,2245,2245,0
20230609,184400,3593377970,2245,2245,2245,2245,0
20230609,184300,3593377970,2245,2245,2245,2245,0
20230609,184200,3593377970,2245,2245,2245,2245,0
20230609,184100,3593377970,2245,2245,2245,2245,0
20230609,184000,3593377970,2245,2245,2245,2245,0
20230609,183900,3593377970,2245,2245,2245,2245,0
20230609,183800,3593377970,2245,2245,2245,2245,0
20230609,183700,3593377970,2245,2245,2245,2245,0
20230609,183600,3593377970,2245,2245,2245,2245,0
20230609,183500,3593377970,2245,2245,2245,2245,0
20230609,183400,3593377970,2245,2245,2245,2245,0
20230609,183300,3593377970,2245,2245,2245,2245,0
20230609,183200,3593377970,2245,2245,2245,2245,0
20230609,183100,3593377970,2245,2245,2245,2245,0
20230609,183000,3593377970,2245,2245,2245,2245,0
20230609,182900,3593377970,2245,2245,2245,2245,0
20230609,182800,3593377970,2245,2245,2245,2245,0
20230609,182700,3593377970,2245,2245,2245,2245,0
20230609,182600,3593377970,2245,2245,2245,2245,0
20230609,182500,3593377970,2245,2245,2245,2245,0
20230609,182400,3593377970,2245,2245,2245,2245,15717
20230609,182300,3593377970,2245,2245,2245,2245,0
20230609,182200,3593377970,2245,2245,2245,2245,0
20230609,182100,3593377970,2245,2245,2245,2245,0
20230609,182000,3593377970,2245,2245,2245,2245,0
20230609,181900,3593377970,2245,2245,2245,2245,0
20230609,181800,3593377970,2245,2245,2245,2245,0
20230609,181700,3593377970,2245,2245,2245,2245,0
20230609,181600,3593377970,2245,2245,2245,2245,0
20230609,181500,3593377970,2245,2245,2245,2245,0
20230609,181400,3593377970,2245,2245,2245,2245,0
20230609,181300,3593377970,2245,2245,2245,2245,0
20230609,181200,3593377970,2245,2245,2245,2245,0
20230609,181100,3593377970,2245,2245,2245,2245,0
20230609,181000,3593377970,2245,2245,2245,2245,0
20230609,180900,3593377970,2245,2245,2245,2245,0
20230609,180800,3593377970,2245,2245,2245,2245,0
20230609,180700,3593377970,2245,2245,2245,2245,0
20230609,180600,3593377970,2245,2245,2245,2245,0
20230609,180500,3593377970,2245,2245,2245,2245,0
20230609,180400,3593377970,2245,2245,2245,2245,0
20230609,180300,3593377970,2245,2245,2245,2245,0
20230609,180200,3593377970,2245,2245,2245,2245,0
20230609,180100,3593377970,2245,2245,2245,2245,0
20230609,180000,3593377970,2245,2245,2245,2245,0
20230609,175900,3593377970,2245,2245,2245,2245,0
20230609,175800,3593377970,2245,2245,2245,2245,0
20230609,175700,3593377970,2245,2245,2245,2245,0
20230609,175600,3593377970,2245,2245,2245,2245,0
20230609,175500,3593377970,2245,2245,2245,2245,0
20230609,175400,3593377970,2245,2245,2245,2245,15717
20230609,175300,3593377970,2245,2245,2245,2245,0
20230609,175200,3593377970,2245,2245,2245,2245,0
20230609,175100,3593377970,2245,2245,2245,2245,0
20230609,175000,3593377970,2245,2245,2245,2245,0
20230609,174900,3593377970,2245,2245,2245,2245,0
20230609,174800,3593377970,2245,2245,2245,2245,0
20230609,174700,3593377970,2245,2245,2245,2245,0
20230609,174600,3593377970,2245,2245,2245,2245,0
20230609,174500,3593377970,2245,2245,2245,2245,0
20230609,174400,3593377970,2245,2245,2245,2245,0
20230609,174300,3593377970,2245,2245,2245,2245,0
20230609,174200,3593377970,2245,2245,2245,2245,0
20230609,174100,3593377970,2245,2245,2245,2245,0
20230609,174000,3593377970,2245,2245,2245,2245,0
20230609,173900,3593377970,2245,2245,2245,2245,0
20230609,173800,3593377970,2245,2245,2245,2245,0
20230609,173700,3593377970,2245,2245,2245,2245,0
20230609,173600,3593377970,2245,2245,2245,2245,0
20230609,173500,3593377970,2245,2245,2245,2245,0
20230609,173400,3593377970,2245,2245,2245,2245,0
20230609,173300,3593377970,2245,2245,2245,2245,0
20230609,173200,3593377970,2245,2245,2245,2245,0
20230609,173100,3593377970,2245,2245,2245,2245,0
20230609,173000,3593377970,2245,2245,2245,2245,0
20230609,172900,3593377970,2245,2245,2245,2245,0
20230609,172800,3593377970,2245,2245,2245,2245,0
20230609,172700,3593377970,2245,2245,2245,2245,0
20230609,172600,3593377970,2245,2245,2245,2245,0
20230609,172500,3593377970,2245,2245,2245,2245,0
20230609,172400,3593377970,2245,2245,2245,2245,15717
20230609,172300,3593377970,2245,2245,2245,2245,0
20230609,172200,3593377970,2245,2245,2245,2245,0
20230609,172100,3593377970,2245,2245,2245,2245,0
20230609,172000,3593377970,2245,2245,2245,2245,0
20230609,171900,3593377970,2245,2245,2245,2245,0
20230609,171800,3593377970,2245,2245,2245,2245,0
20230609,171700,3593377970,2245,2245,2245,2245,0
20230609,171600,3593377970,2245,2245,2245,2245,0
20230609,171500,3593377970,2245,2245,2245,2245,0
20230609,171400,3593377970,2245,2245,2245,2245,0
20230609,171300,3593377970,2245,2245,2245,2245,0
20230609,171200,3593377970,2245,2245,2245,2245,0
20230609,171100,3593377970,2245,2245,2245,2245,0
20230609,171000,3593377970,2245,2245,2245,2245,0
20230609,170900,3593377970,2245,2245,2245,2245,0
20230609,170800,3593377970,2245,2245,2245,2245,0
20230609,170700,3593377970,2245,2245,2245,2245,0
20230609,170600,3593377970,2245,2245,2245,2245,0
20230609,170500,3593377970,2245,2245,2245,2245,0
20230609,170400,3593377970,2245,2245,2245,2245,0
20230609,170300,3593377970,2245,2245,2245,2245,0
20230609,170200,3593377970,2245,2245,2245,2245,0
20230609,170100,3593377970,2245,2245,2245,2245,0
20230609,170000,3593377970,2245,2245,2245,2245,0
20230609,165900,3593377970,2245,2245,2245,2245,0
20230609,165800,3593377970,2245,2245,2245,2245,0
20230609,165700,3593377970,2245,2245,2245,2245,0
20230609,165600,3593377970,2245,2245,2245,2245,0
20230609,165500,3593377970,2245,2245,2245,2245,0
20230609,165400,3593377970,2245,2245,2245,2245,15717
20230609,165300,3593377970,2245,2245,2245,2245,0
20230609,165200,3593377970,2245,2245,2245,2245,0
20230609,165100,3593377970,2245,2245,2245,2245,0
20230609,165000,3593377970,2245,2245,2245,2245,0
20230609,164900,3593377970,2245,2245,2245,2245,0
20230609,164800,3593377970,2245,2245,2245,2245,0
20230609,164700,3593377970,2245,2245,2245,2245,0
20230609,164600,3593377970,2245,2245,2245,2245,0
20230609,164500,3593377970,2245,2245,2245,2245,0
20230609,164400,3593377970,2245,2245,2245,2245,0
20230609,164300,3593377970,2245,2245,2245,2245,0
20230609,164200,3593377970,2245,2245,2245,2245,0
20230609,164100,3593377970,2245,2245,2245,2245,0
20230609,164000,3593377970,2245,2245,2245,2245,0
20230609,163900,3593377970,2245,2245,2245,2245,0
20230609,163800,3593377970,2245,2245,2245,2245,0
20230609,163700,3593377970,2245,2245,2245,2245,0
20230609,163600,3593377970,2245,2245,2245,2245,0
20230609,163500,3593377970,2245,2245,2245,2245,0
20230609,163400,3593377970,2245,2245,2245,2245,0
20230609,163300,3593377970,2245,2245,2245,2245,0
20230609,163200,3593377970,2245,2245,2245,2245,0
20230609,163100,3593377970,2245,2245,2245,2245,0
20230609,163000,3593377970,2245,2245,2245,2245,0
20230609,162900,3593377970,2245,2245,2245,2245,0
20230609,162800,3593377970,2245,2245,2245,2245,0
20230609,162700,3593377970,2245,2245,2245,2245,0
20230609,162600,3593377970,2245,2245,2245,2245,0
20230609,162500,3593377970,2245,2245,2245,2245,0
20230609,162400,3593377970,2245,2245,2245,2245,15717
20230609,162300,3593377970,2245,2245,2245,2245,0
20230609,162200,3593377970,2245,2245,2245,2245,0
20230609,162100,3593377970,2245,2245,2245,2245,0
20230609,162000,3593377970,2245,2245,2245,2245,0
20230609,161900,3593377970,2245,2245,2245,2245,0
20230609,161800,3593377970,2245,2245,2245,2245,0
20230609,161700,3593377970,2245,2245,2245,2245,0
20230609,161600,3593377970,2245,2245,2245,2245,0
20230609,161500,3593377970,2245,2245,2245,2245,0
20230609,161400,3593377970,2245,2245,2245,2245,0
20230609,161300,3593377970,2245,2245,2245,2245,0
20230609,161200,3593377970,2245,2245,2245,2245,0
20230609,161100,3593377970,2245,2245,2245,2245,0
20230609,161000,3593377970,2245,2245,2245,2245,0
20230609,160900,3593377970,2245,2245,2245,2245,0
20230609,160800,3593377970,2245,2245,2245,2245,0
20230609,160700,3593377970,2245,2245,2245,2245,0
20230609,160600,3593377970,2245,2245,2245,2245,0
20230609,160500,3593377970,2245,2245,2245,2245,0
20230609,160400,3593377970,2245,2245,2245,2245,0
20230609,160300,3593377970,2245,2245,2245,2245,0
20230609,160200,3593377970,2245,2245,2245,2245,0
20230609,160100,3593377970,2245,2245,2245,2245,0
20230609,160000,3593377970,2245,2245,2245,2245,0
20230609,155900,3593377970,2245,2245,2245,2245,0
20230609,155800,3593377970,2245,2245,2245,2245,0
20230609,155700,3593377970,2245,2245,2245,2245,0
20230609,155600,3593377970,2245,2245,2245,2245,0
20230609,155500,3593377970,2245,2245,2245,2245,0
20230609,155400,3593377970,2245,2245,2245,2245,15717
20230609,155300,3593377970,2245,2245,2245,2245,0
20230609,155200,3593377970,2245,2245,2245,2245,0
20230609,155100,3593377970,2245,2245,2245,2245,0
20230609,155000,3593377970,2245,2245,2245,2245,0
20230609,154900,3593377970,2245,2245,2245,2245,0
20230609,154800,3593377970,2245,2245,2245,2245,0
20230609,154700,3593377970,2245,2245,2245,2245,0
20230609,154600,3593377970,2245,2245,2245,2245,0
20230609,154500,3593377970,2245,2245,2245,2245,0
20230609,154400,3593377970,2245,2245,2245,2245,0
20230609,154300,3593377970,2245,2245,2245,2245,0
20230609,154200,3593377970,2245,2245,2245,2245,0
20230609,154100,3593377970,2245,2245,2245,2245,0
20230609,154000,3593377970,2245,2245,2245,2245,0
20230609,153900,3593377970,2245,2245,2245,2245,0
20230609,153800,3593377970,2245,2245,2245,2245,0
20230609,153700,3593377970,2245,2245,2245,2245,0
20230609,153600,3593377970,2245,2245,2245,2245,0
20230609,153500,3593377970,2245,2245,2245,2245,0
20230609,153400,3593377970,2245,2245,2245,2245,0
20230609,153300,3593377970,2245,2245,2245,2245,0
20230609,153200,3593377970,2245,2245,2245,2245,0
20230609,153100,3593377970,2245,2245,2245,2245,0
20230609,153000,3593377970,2245,2245,2245,2245,15717
20230609,152900,3558093305,2245,2245,2245,2245,0
20230609,152800,3558093305,2245,2245,2245,2245,0
20230609,152700,3558093305,2245,2245,2245,2245,0
20230609,152600,3558093305,2245,2245,2245,2245,0
20230609,152500,3558093305,2245,2245,2245,2245,0
20230609,152400,3558093305,2245,2245,2245,2245,0
20230609,152300,3558093305,2245,2245,2245,2245,0
20230609,152200,3558093305,2245,2245,2245,2245,0
20230609,152100,3558093305,2245,2245,2245,2245,0
20230609,152000,3558093305,2245,2245,2245,2245,0
20230609,151900,3558093305,2245,2245,2245,2230,21
20230609,151800,3558046340,2245,2245,2245,2240,3263
20230609,151700,3550735450,2245,2240,2245,2240,4973
20230609,151600,3539593720,2235,2240,2240,2235,9097
20230609,151500,3519242785,2245,2245,2245,2240,2657
20230609,151400,3513285950,2245,2245,2245,2240,1664
20230609,151300,3509556575,2245,2240,2245,2240,764
20230609,151200,3507842705,2245,2245,2245,2245,43
20230609,151100,3507746170,2245,2245,2245,2240,3002
20230609,151000,3501011180,2245,2240,2245,2240,7840
20230609,150900,3483449575,2240,2235,2240,2235,1154
20230609,150800,3480870330,2240,2240,2240,2240,890
20230609,150700,3478876730,2240,2230,2240,2230,8
20230609,150600,3478858855,2240,2220,2240,2220,456
20230609,150500,3477841615,2240,2225,2240,2220,768
20230609,150400,3476129975,2240,2240,2240,2220,9264
20230609,150300,3455426500,2240,2240,2240,2240,0
20230609,150200,3455426500,2240,2230,2240,2230,79
20230609,150100,3455250260,2240,2230,2240,2230,52
20230609,150000,3455134280,2240,2230,2240,2230,855
20230609,145900,3453223850,2235,2230,2235,2230,769
20230609,145800,3451508975,2240,2240,2240,2240,0
20230609,145700,3451508975,2240,2230,2240,2230,161
20230609,145600,3451149295,2240,2240,2240,2240,3
20230609,145500,3451142575,2240,2240,2240,2235,2153
20230609,145400,3446328120,2235,2235,2240,2235,1349
20230609,145300,3443312850,2240,2240,2240,2240,70
20230609,145200,3443156050,2240,2240,2240,2235,145
20230609,145100,3442831325,2240,2240,2240,2240,1050
20230609,145000,3440479325,2240,2235,2240,2235,1279
20230609,144900,3437620745,2240,2235,2240,2235,592
20230609,144800,3436296035,2240,2235,2240,2235,3063
20230609,144700,3429450220,2235,2230,2235,2220,2230
20230609,144600,3424478555,2230,2230,2230,2225,238
20230609,144500,3423947855,2230,2230,2230,2230,7786
20230609,144400,3406585075,2230,2230,2230,2230,702
20230609,144300,3405019615,2230,2230,2230,2220,43
20230609,144200,3404923925,2230,2230,2230,2230,1
20230609,144100,3404921695,2230,2225,2230,2225,1008
20230609,144000,3402678885,2230,2230,2230,2230,0
20230609,143900,3402678885,2230,2230,2230,2230,1001
20230609,143800,3400446655,2225,2230,2230,2225,111
20230609,143700,3400199130,2230,2230,2230,2230,0
20230609,143600,3400199130,2230,2230,2230,2230,906
20230609,143500,3398178750,2230,2230,2230,2225,149
20230609,143400,3397846980,2220,2230,2230,2220,943
20230609,143300,3395748950,2230,2225,2230,2225,420
20230609,143200,3394814445,2230,2230,2230,2230,0
20230609,143100,3394814445,2230,2230,2230,2230,0
20230609,143000,3394814445,2230,2230,2230,2230,0
20230609,142900,3394814445,2230,2215,2230,2215,502
20230609,142800,3393702485,2230,2225,2230,2215,1317
20230609,142700,3390780240,2215,2220,2220,2215,1810
20230609,142600,3386766090,2230,2225,2230,2225,5077
20230609,142500,3375469755,2220,2225,2230,2220,299
20230609,142400,3374804830,2230,2220,2230,2220,3
20230609,142300,3374798160,2230,2230,2230,2230,10
20230609,142200,3374775860,2230,2230,2230,2230,0
20230609,142100,3374775860,2230,2230,2230,2230,0
20230609,142000,3374775860,2230,2215,2230,2215,243
20230609,141900,3374234615,2215,2215,2215,2215,1
20230609,141800,3374232400,2230,2230,2230,2230,0
20230609,141700,3374232400,2230,2230,2230,2230,0
20230609,141600,3374232400,2230,2215,2230,2215,260
20230609,141500,3373656470,2230,2230,2230,2230,2
20230609,141400,3373652010,2215,2215,2215,2215,758
20230609,141300,3371973040,2215,2215,2215,2215,3172
20230609,141200,3364947060,2230,2220,2230,2215,2207
20230609,141100,3360053945,2235,2230,2235,2230,12
20230609,141000,3360027175,2235,2235,2235,2235,0
20230609,140900,3360027175,2235,2220,2235,2220,201
20230609,140800,3359580940,2235,2235,2235,2235,0
20230609,140700,3359580940,2235,2235,2235,2235,100
20230609,140600,3359357440,2235,2235,2235,2235,0
20230609,140500,3359357440,2235,2235,2235,2235,4
20230609,140400,3359348500,2235,2235,2235,2235,500
20230609,140300,3358231000,2235,2235,2235,2235,0
20230609,140200,3358231000,2235,2235,2235,2235,17
20230609,140100,3358193005,2235,2235,2235,2235,6
20230609,140000,3358179595,2235,2235,2235,2235,2
20230609,135900,3358175125,2215,2235,2235,2215,151
20230609,135800,3357840470,2220,2220,2220,2220,30
20230609,135700,3357773870,2235,2235,2235,2235,0
20230609,135600,3357773870,2235,2235,2235,2235,0
20230609,135500,3357773870,2235,2220,2235,2215,4501
20230609,135400,3347804035,2235,2235,2235,2235,0
20230609,135300,3347804035,2235,2215,2235,2215,6762
20230609,135200,3332826105,2220,2220,2235,2220,5252
20230609,135100,3321166605,2235,2220,2235,2220,2001
20230609,135000,3316724370,2235,2235,2235,2235,0
20230609,134900,3316724370,2235,2235,2235,2235,1
20230609,134800,3316722135,2235,2235,2235,2220,1104
20230609,134700,3314271215,2220,2235,2235,2220,201
20230609,134600,3313824980,2225,2225,2225,2225,100
20230609,134500,3313602480,2235,2235,2235,2230,207
20230609,134400,3313140335,2235,2235,2235,2235,4
20230609,134300,3313131395,2235,2230,2235,2230,714
20230609,134200,3311539105,2235,2220,2235,2220,101
20230609,134100,3311314870,2240,2225,2240,2220,7000
20230609,134000,3295746975,2240,2225,2240,2225,26
20230609,133900,3295689110,2240,2240,2240,2240,0
20230609,133800,3295689110,2240,2225,2240,2220,601
20230609,133700,3294354620,2245,2240,2245,2240,5000
20230609,133600,3283140810,2240,2240,2240,2240,1
20230609,133500,3283138570,2220,2220,2220,2220,4
20230609,133400,3283129690,2240,2235,2240,2235,201
20230609,133300,3282680450,2240,2240,2240,2235,302
20230609,133200,3282005470,2240,2240,2240,2240,366
20230609,133100,3281185630,2240,2235,2240,2235,52
20230609,133000,3281069335,2235,2235,2235,2235,300
20230609,132900,3280398835,2235,2235,2240,2235,131
20230609,132800,3280106045,2235,2230,2235,2215,8949
20230609,132700,3260178235,2215,2215,2230,2215,54
20230609,132600,3260058445,2230,2230,2230,2230,0
20230609,132500,3260058445,2230,2230,2230,2230,40
20230609,132400,3259969245,2235,2235,2235,2235,0
20230609,132300,3259969245,2235,2230,2235,2220,5922
20230609,132200,3246778165,2220,2230,2230,2220,213
20230609,132100,3246304305,2230,2230,2230,2230,0
20230609,132000,3246304305,2230,2230,2230,2230,54
20230609,131900,3246183885,2230,2230,2230,2230,1
20230609,131800,3246181655,2230,2230,2230,2230,1
20230609,131700,3246179425,2225,2235,2235,2225,261
20230609,131600,3245597390,2215,2225,2235,2215,1002
20230609,131500,3243374900,2230,2225,2230,2225,11
20230609,131400,3243350420,2235,2235,2235,2235,1
20230609,131300,3243348185,2215,2215,2215,2215,200
20230609,131200,3242905185,2240,2240,2245,2210,34725
20230609,131100,3165774555,2245,2245,2245,2245,0
20230609,131000,3165774555,2245,2245,2245,2245,0
20230609,130900,3165774555,2245,2245,2245,2245,0
20230609,130800,3165774555,2245,2245,2245,2245,0
20230609,130700,3165774555,2245,2240,2245,2235,7374
20230609,130600,3149290790,2245,2245,2245,2245,35
20230609,130500,3149212215,2245,2245,2245,2245,12
20230609,130400,3149185275,2245,2245,2245,2245,602
20230609,130300,3147833785,2245,2245,2245,2245,1001
20230609,130200,3145586540,2235,2235,2235,2235,0
20230609,130100,3145586540,2235,2240,2240,2235,1050
20230609,130000,3143237340,2245,2245,2245,2245,1345
20230609,125900,3140217815,2245,2245,2245,2240,2121
20230609,125800,3135466670,2245,2245,2245,2245,1
20230609,125700,3135464425,2245,2245,2245,2245,100
20230609,125600,3135239925,2245,2245,2245,2245,1
20230609,125500,3135237680,2235,2240,2245,2235,123
20230609,125400,3134961930,2240,2245,2245,2240,292
20230609,125300,3134307835,2245,2245,2245,2245,0
20230609,125200,3134307835,2245,2240,2245,2240,313
20230609,125100,3133606710,2240,2240,2240,2240,215
20230609,125000,3133125110,2245,2245,2245,2245,2
20230609,124900,3133120620,2240,2240,2240,2240,235
20230609,124800,3132594220,2240,2245,2245,2240,561
20230609,124700,3131337575,2245,2245,2245,2245,0
20230609,124600,3131337575,2245,2245,2245,2245,129
20230609,124500,3131047970,2245,2245,2245,2245,222
20230609,124400,3130549580,2245,2245,2245,2245,144
20230609,124300,3130226300,2245,2245,2245,2245,0
20230609,124200,3130226300,2245,2245,2245,2245,41
20230609,124100,3130134255,2245,2245,2245,2245,0
20230609,124000,3130134255,2245,2245,2245,2245,1
20230609,123900,3130132010,2230,2245,2245,2230,102
20230609,123800,3129904250,2245,2235,2245,2235,605
20230609,123700,3128551065,2245,2245,2245,2245,50
20230609,123600,3128438815,2245,2240,2245,2240,139
20230609,123500,3128127450,2240,2245,2250,2240,562
20230609,123400,3126867925,2245,2240,2245,2240,2400
20230609,123300,3121489925,2240,2240,2240,2240,0
20230609,123200,3121489925,2240,2235,2240,2235,4995
20230609,123100,3110316075,2230,2230,2230,2230,547
20230609,123000,3109096265,2230,2230,2230,2230,460
20230609,122900,3108070465,2230,2230,2230,2230,3000
20230609,122800,3101380465,2230,2230,2230,2230,254
20230609,122700,3100814045,2230,2230,2230,2230,10
20230609,122600,3100791745,2230,2220,2230,2220,2001
20230609,122500,3096349185,2220,2220,2220,2220,500
20230609,122400,3095239185,2210,2210,2210,2210,0
20230609,122300,3095239185,2210,2210,2210,2210,1000
20230609,122200,3093029185,2220,2220,2220,2220,10
20230609,122100,3093006985,2220,2220,2220,2220,706
20230609,122000,3091439665,2230,2230,2230,2230,0
20230609,121900,3091439665,2230,2230,2230,2230,1000
20230609,121800,3089209665,2230,2220,2230,2220,1340
20230609,121700,3086234685,2220,2225,2225,2205,3101
20230609,121600,3079395440,2205,2215,2215,2205,3625
20230609,121500,3071392770,2230,2230,2230,2230,0
20230609,121400,3071392770,2230,2215,2230,2215,13
20230609,121300,3071363850,2225,2225,2225,2225,523
20230609,121200,3070200175,2225,2225,2225,2225,500
20230609,121100,3069087675,2225,2210,2225,2210,10
20230609,121000,3069065545,2230,2230,2230,2230,100
20230609,120900,3068842545,2230,2215,2230,2215,3778
20230609,120800,3060452025,2220,2215,2220,2215,681
20230609,120700,3058943605,2215,2215,2215,2215,1053
20230609,120600,3056611210,2215,2215,2215,2215,60
20230609,120500,3056478310,2215,2215,2215,2215,2
20230609,120400,3056473880,2215,2215,2215,2215,0
20230609,120300,3056473880,2215,2205,2215,2205,2808
20230609,120200,3050276340,2205,2200,2205,2200,171
20230609,120100,3049899290,2200,2200,2205,2200,1015
20230609,120000,3047666270,2205,2200,2205,2200,60
20230609,115900,3047534020,2200,2200,2200,2200,100
20230609,115800,3047314020,2200,2195,2200,2195,5958
20230609,115700,3034206670,2195,2210,2210,2195,26782
20230609,115600,2975280805,2205,2205,2205,2205,15
20230609,115500,2975247730,2205,2205,2205,2205,10000
20230609,115400,2953197730,2210,2210,2210,2210,600
20230609,115300,2951871730,2205,2205,2205,2205,9
20230609,115200,2951851885,2210,2210,2215,2210,1425
20230609,115100,2948702355,2210,2205,2210,2205,4265
20230609,115000,2939286705,2210,2205,2210,2205,2203
20230609,114900,2934429085,2205,2205,2205,2205,2368
20230609,114800,2929207645,2205,2205,2205,2200,5255
20230609,114700,2917629620,2205,2205,2205,2205,4610
20230609,114600,2907464570,2205,2205,2210,2205,8969
20230609,114500,2887685650,2210,2210,2210,2205,13519
20230609,114400,2857875370,2210,2215,2220,2210,452
20230609,114300,2856874700,2225,2220,2225,2220,1920
20230609,114200,2852612270,2220,2215,2220,2205,2724
20230609,114100,2846575755,2220,2215,2220,2215,1001
20230609,114000,2844358535,2215,2215,2220,2215,1410
20230609,113900,2841230985,2210,2210,2210,2210,308
20230609,113800,2840550305,2205,2205,2205,2205,15031
20230609,113700,2807406950,2205,2210,2215,2205,16033
20230609,113600,2772049100,2210,2205,2210,2205,137
20230609,113500,2771746840,2205,2215,2215,2205,22020
20230609,113400,2723093195,2215,2215,2215,2215,503
20230609,113300,2721979050,2215,2215,2215,2215,5224
20230609,113200,2710407890,2215,2215,2215,2215,5010
20230609,113100,2699310740,2215,2215,2215,2215,417
20230609,113000,2698387085,2215,2215,2215,2215,9090
20230609,112900,2678252735,2215,2215,2215,2215,4050
20230609,112800,2669281985,2215,2220,2220,2215,10000
20230609,112700,2647126360,2220,2220,2225,2220,2025
20230609,112600,2642630610,2215,2220,2220,2215,1094
20230609,112500,2640207300,2220,2220,2220,2215,26073
20230609,112400,2582415600,2225,2230,2230,2225,550
20230609,112300,2581189350,2230,2225,2230,2220,4989
20230609,112200,2570105970,2225,2225,2225,2225,2230
20230609,112100,2565144220,2230,2230,2230,2230,518
20230609,112000,2563989080,2225,2225,2225,2225,55
20230609,111900,2563866705,2230,2230,2230,2230,501
20230609,111800,2562749475,2225,2230,2230,2225,3121
20230609,111700,2555805200,2230,2230,2230,2230,8
20230609,111600,2555787360,2230,2230,2230,2230,0
20230609,111500,2555787360,2230,2230,2230,2230,809
20230609,111400,2553983290,2230,2230,2230,2230,100
20230609,111300,2553760290,2230,2230,2230,2230,300
20230609,111200,2553091290,2230,2225,2230,2220,1379
20230609,111100,2550023000,2230,2230,2230,2230,15
20230609,111000,2549989550,2230,2230,2230,2230,447
20230609,110900,2548992740,2235,2235,2235,2235,3
20230609,110800,2548986035,2235,2230,2235,2215,28807
20230609,110700,2485043810,2230,2230,2230,2230,3001
20230609,110600,2478351580,2230,2230,2230,2230,60
20230609,110500,2478217780,2230,2230,2230,2230,2080
20230609,110400,2473579380,2230,2230,2230,2230,547
20230609,110300,2472359570,2230,2225,2230,2225,12965
20230609,110200,2443465180,2225,2230,2230,2225,5593
20230609,110100,2430995790,2225,2220,2225,2220,12033
20230609,110000,2404232365,2225,2225,2225,2215,6859
20230609,105900,2389023715,2225,2215,2225,2215,4124
20230609,105800,2379888345,2210,2225,2225,2210,15829
20230609,105700,2344798835,2225,2230,2230,2225,22675
20230609,105600,2294291395,2235,2240,2245,2235,2978
20230609,105500,2287634545,2245,2240,2250,2240,4128
20230609,105400,2278386565,2235,2240,2240,2235,8926
20230609,105300,2258431975,2240,2240,2240,2240,2263
20230609,105200,2253362855,2240,2245,2245,2240,11623
20230609,105100,2227287030,2245,2245,2245,2245,1240
20230609,105000,2224503230,2250,2255,2255,2250,3930
20230609,104900,2215654465,2260,2260,2260,2255,4007
20230609,104800,2206611780,2260,2270,2270,2260,9033
20230609,104700,2186146890,2270,2275,2275,2270,5436
20230609,104600,2173805120,2275,2265,2275,2265,15047
20230609,104500,2139658595,2265,2265,2265,2265,2342
20230609,104400,2134353965,2265,2260,2265,2260,12421
20230609,104300,2106276240,2255,2255,2255,2250,2130
20230609,104200,2101478090,2255,2250,2255,2250,21785
20230609,104100,2052353415,2250,2250,2250,2250,969
20230609,104000,2050173165,2250,2250,2250,2250,252
20230609,103900,2049606165,2250,2250,2250,2250,10
20230609,103800,2049583665,2250,2250,2255,2250,1323
20230609,103700,2046606470,2250,2250,2250,2250,11741
20230609,103600,2020189220,2250,2245,2250,2245,2937
20230609,103500,2013582030,2250,2250,2250,2250,70
20230609,103400,2013424530,2250,2245,2250,2245,283
20230609,103300,2012788345,2245,2245,2245,2245,2481
20230609,103200,2007218500,2250,2250,2250,2250,88
20230609,103100,2007020500,2250,2250,2250,2250,1125
20230609,103000,2004489250,2245,2245,2245,2245,100
20230609,102900,2004264750,2245,2245,2245,2245,3003
20230609,102800,1997523015,2245,2245,2245,2245,82
20230609,102700,1997338925,2245,2245,2245,2245,2274
20230609,102600,1992233795,2245,2245,2245,2245,70
20230609,102500,1992076645,2245,2250,2250,2245,369
20230609,102400,1991246590,2250,2245,2250,2240,2826
20230609,102300,1984911335,2245,2245,2245,2230,9195
20230609,102200,1964270820,2240,2235,2245,2230,11547
20230609,102100,1938435995,2230,2235,2240,2230,10173
20230609,102000,1915699340,2230,2230,2235,2230,810
20230609,101900,1913890540,2230,2230,2230,2230,6798
20230609,101800,1898731000,2230,2235,2235,2230,576
20230609,101700,1897445355,2235,2235,2235,2235,220
20230609,101600,1896953655,2235,2235,2235,2230,12743
20230609,101500,1868500775,2235,2235,2235,2230,5720
20230609,101400,1855717655,2240,2240,2240,2235,10661
20230609,101300,1831852040,2240,2240,2240,2240,13391
20230609,101200,1801856200,2240,2245,2250,2240,61822
20230609,101100,1663173020,2240,2245,2250,2240,11074
20230609,101000,1638314905,2250,2250,2250,2250,5062
20230609,100900,1626925405,2245,2255,2255,2245,4510
20230609,100800,1616792905,2245,2245,2250,2245,5728
20230609,100700,1603929500,2250,2255,2255,2245,23461
20230609,100600,1551201920,2255,2255,2255,2255,2790
20230609,100500,1544910470,2255,2255,2255,2255,983
20230609,100400,1542693805,2255,2255,2255,2255,2612
20230609,100300,1536803745,2255,2260,2260,2255,843
20230609,100200,1534900065,2260,2255,2260,2250,4186
20230609,100100,1525443130,2250,2250,2250,2250,3819
20230609,100000,1516850380,2250,2265,2265,2250,33690
20230609,095900,1440892330,2260,2260,2265,2260,2918
20230609,095800,1434293245,2260,2270,2270,2260,14615
20230609,095700,1401227180,2270,2270,2270,2265,2669
20230609,095600,1395168805,2270,2280,2280,2270,6109
20230609,095500,1381300720,2280,2270,2285,2270,4284
20230609,095400,1371575925,2270,2285,2285,2270,2058
20230609,095300,1366902795,2270,2275,2275,2270,3000
20230609,095200,1360087340,2275,2290,2290,2275,560
20230609,095100,1358808240,2290,2285,2290,2280,13823
20230609,095000,1327260545,2280,2280,2280,2280,667
20230609,094900,1325739785,2280,2285,2285,2280,2005
20230609,094800,1321158365,2290,2295,2295,2290,771
20230609,094700,1319392470,2285,2295,2295,2285,350
20230609,094600,1318590425,2295,2280,2300,2280,18600
20230609,094500,1276173175,2280,2280,2280,2280,1195
20230609,094400,1273448575,2270,2270,2280,2270,1067
20230609,094300,1271024975,2270,2280,2280,2270,5605
20230609,094200,1258295575,2280,2275,2285,2270,17642
20230609,094100,1218220750,2285,2295,2295,2275,10597
20230609,094000,1193996530,2295,2295,2295,2295,552
20230609,093900,1192729690,2290,2290,2290,2290,1631
20230609,093800,1188994700,2295,2285,2295,2285,1183
20230609,093700,1186291025,2285,2295,2295,2280,9868
20230609,093600,1163748890,2295,2300,2300,2295,4854
20230609,093500,1152596085,2305,2305,2305,2305,1238
20230609,093400,1149742495,2305,2305,2305,2305,5001
20230609,093300,1138215190,2305,2300,2305,2295,664
20230609,093200,1136689305,2300,2305,2305,2300,4716
20230609,093100,1125835475,2305,2305,2310,2305,3612
20230609,093000,1117493325,2310,2320,2320,2310,5493
20230609,092900,1104783195,2325,2315,2325,2315,3863
20230609,092800,1095816670,2315,2300,2315,2300,13129
20230609,092700,1065506655,2300,2305,2305,2300,2833
20230609,092600,1058983810,2305,2295,2305,2295,6423
20230609,092500,1044215750,2300,2305,2305,2295,1786
20230609,092400,1040105460,2300,2310,2310,2300,14928
20230609,092300,1005747885,2310,2315,2320,2305,6063
20230609,092200,991747000,2320,2315,2320,2310,9928
20230609,092100,968741435,2315,2315,2320,2315,5091
20230609,092000,956933825,2315,2315,2315,2305,22044
20230609,091900,905983125,2320,2320,2345,2315,56022
20230609,091800,775832830,2320,2310,2320,2280,28685
20230609,091700,709716510,2305,2280,2305,2280,9428
20230609,091600,688076360,2285,2305,2320,2285,28149
20230609,091500,623341900,2305,2285,2350,2285,103139
20230609,091400,384062045,2265,2290,2290,2265,16600
20230609,091300,346174865,2290,2285,2290,2280,3573
20230609,091200,338016460,2280,2280,2280,2280,1633
20230609,091100,334293220,2280,2275,2285,2275,11784
20230609,091000,307463485,2275,2290,2290,2275,2188
20230609,090900,302463005,2295,2290,2295,2280,3562
20230609,090800,294316220,2305,2275,2305,2275,11874
20230609,090700,267018010,2275,2285,2285,2275,3851
20230609,090600,258250965,2280,2300,2300,2280,9862
20230609,090500,235644025,2290,2290,2305,2275,9330
20230609,090400,214205720,2290,2295,2305,2275,11947
20230609,090300,186738815,2300,2275,2305,2275,28441
20230609,090200,121459525,2275,2260,2275,2240,10983
20230609,090100,96598610,2260,2255,2280,2240,14458
20230609,090000,64009625,2255,2240,2255,2240,24634