stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,210500,18389219965,2225,2225,2225,2225,274134
20230609,210400,18389219965,2225,2225,2225,2225,0
20230609,210300,18389219965,2225,2225,2225,2225,0
20230609,210200,18389219965,2225,2225,2225,2225,0
20230609,210100,18389219965,2225,2225,2225,2225,0
20230609,210000,18389219965,2225,2225,2225,2225,0
20230609,205900,18389219965,2225,2225,2225,2225,0
20230609,205800,18389219965,2225,2225,2225,2225,0
20230609,205700,18389219965,2225,2225,2225,2225,0
20230609,205600,18389219965,2225,2225,2225,2225,0
20230609,205500,18389219965,2225,2225,2225,2225,0
20230609,205400,18389219965,2225,2225,2225,2225,0
20230609,205300,18389219965,2225,2225,2225,2225,0
20230609,205200,18389219965,2225,2225,2225,2225,0
20230609,205100,18389219965,2225,2225,2225,2225,0
20230609,205000,18389219965,2225,2225,2225,2225,0
20230609,204900,18389219965,2225,2225,2225,2225,0
20230609,204800,18389219965,2225,2225,2225,2225,0
20230609,204700,18389219965,2225,2225,2225,2225,0
20230609,204600,18389219965,2225,2225,2225,2225,0
20230609,204500,18389219965,2225,2225,2225,2225,0
20230609,204400,18389219965,2225,2225,2225,2225,0
20230609,204300,18389219965,2225,2225,2225,2225,0
20230609,204200,18389219965,2225,2225,2225,2225,0
20230609,204100,18389219965,2225,2225,2225,2225,0
20230609,204000,18389219965,2225,2225,2225,2225,0
20230609,203900,18389219965,2225,2225,2225,2225,0
20230609,203800,18389219965,2225,2225,2225,2225,0
20230609,203700,18389219965,2225,2225,2225,2225,0
20230609,203600,18389219965,2225,2225,2225,2225,0
20230609,203500,18389219965,2225,2225,2225,2225,274134
20230609,203400,18389219965,2225,2225,2225,2225,0
20230609,203300,18389219965,2225,2225,2225,2225,0
20230609,203200,18389219965,2225,2225,2225,2225,0
20230609,203100,18389219965,2225,2225,2225,2225,0
20230609,203000,18389219965,2225,2225,2225,2225,0
20230609,202900,18389219965,2225,2225,2225,2225,0
20230609,202800,18389219965,2225,2225,2225,2225,0
20230609,202700,18389219965,2225,2225,2225,2225,0
20230609,202600,18389219965,2225,2225,2225,2225,0
20230609,202500,18389219965,2225,2225,2225,2225,0
20230609,202400,18389219965,2225,2225,2225,2225,0
20230609,202300,18389219965,2225,2225,2225,2225,0
20230609,202200,18389219965,2225,2225,2225,2225,0
20230609,202100,18389219965,2225,2225,2225,2225,0
20230609,202000,18389219965,2225,2225,2225,2225,0
20230609,201900,18389219965,2225,2225,2225,2225,0
20230609,201800,18389219965,2225,2225,2225,2225,0
20230609,201700,18389219965,2225,2225,2225,2225,0
20230609,201600,18389219965,2225,2225,2225,2225,0
20230609,201500,18389219965,2225,2225,2225,2225,0
20230609,201400,18389219965,2225,2225,2225,2225,0
20230609,201300,18389219965,2225,2225,2225,2225,0
20230609,201200,18389219965,2225,2225,2225,2225,0
20230609,201100,18389219965,2225,2225,2225,2225,0
20230609,201000,18389219965,2225,2225,2225,2225,0
20230609,200900,18389219965,2225,2225,2225,2225,0
20230609,200800,18389219965,2225,2225,2225,2225,0
20230609,200700,18389219965,2225,2225,2225,2225,0
20230609,200600,18389219965,2225,2225,2225,2225,0
20230609,200500,18389219965,2225,2225,2225,2225,274134
20230609,200400,18389219965,2225,2225,2225,2225,0
20230609,200300,18389219965,2225,2225,2225,2225,0
20230609,200200,18389219965,2225,2225,2225,2225,0
20230609,200100,18389219965,2225,2225,2225,2225,0
20230609,200000,18389219965,2225,2225,2225,2225,0
20230609,195900,18389219965,2225,2225,2225,2225,0
20230609,195800,18389219965,2225,2225,2225,2225,0
20230609,195700,18389219965,2225,2225,2225,2225,0
20230609,195600,18389219965,2225,2225,2225,2225,0
20230609,195500,18389219965,2225,2225,2225,2225,0
20230609,195400,18389219965,2225,2225,2225,2225,0
20230609,195300,18389219965,2225,2225,2225,2225,0
20230609,195200,18389219965,2225,2225,2225,2225,0
20230609,195100,18389219965,2225,2225,2225,2225,0
20230609,195000,18389219965,2225,2225,2225,2225,0
20230609,194900,18389219965,2225,2225,2225,2225,0
20230609,194800,18389219965,2225,2225,2225,2225,0
20230609,194700,18389219965,2225,2225,2225,2225,0
20230609,194600,18389219965,2225,2225,2225,2225,0
20230609,194500,18389219965,2225,2225,2225,2225,0
20230609,194400,18389219965,2225,2225,2225,2225,0
20230609,194300,18389219965,2225,2225,2225,2225,0
20230609,194200,18389219965,2225,2225,2225,2225,0
20230609,194100,18389219965,2225,2225,2225,2225,0
20230609,194000,18389219965,2225,2225,2225,2225,0
20230609,193900,18389219965,2225,2225,2225,2225,0
20230609,193800,18389219965,2225,2225,2225,2225,0
20230609,193700,18389219965,2225,2225,2225,2225,0
20230609,193600,18389219965,2225,2225,2225,2225,0
20230609,193500,18389219965,2225,2225,2225,2225,274134
20230609,193400,18389219965,2225,2225,2225,2225,0
20230609,193300,18389219965,2225,2225,2225,2225,0
20230609,193200,18389219965,2225,2225,2225,2225,0
20230609,193100,18389219965,2225,2225,2225,2225,0
20230609,193000,18389219965,2225,2225,2225,2225,0
20230609,192900,18389219965,2225,2225,2225,2225,0
20230609,192800,18389219965,2225,2225,2225,2225,0
20230609,192700,18389219965,2225,2225,2225,2225,0
20230609,192600,18389219965,2225,2225,2225,2225,0
20230609,192500,18389219965,2225,2225,2225,2225,0
20230609,192400,18389219965,2225,2225,2225,2225,0
20230609,192300,18389219965,2225,2225,2225,2225,0
20230609,192200,18389219965,2225,2225,2225,2225,0
20230609,192100,18389219965,2225,2225,2225,2225,0
20230609,192000,18389219965,2225,2225,2225,2225,0
20230609,191900,18389219965,2225,2225,2225,2225,0
20230609,191800,18389219965,2225,2225,2225,2225,0
20230609,191700,18389219965,2225,2225,2225,2225,0
20230609,191600,18389219965,2225,2225,2225,2225,0
20230609,191500,18389219965,2225,2225,2225,2225,0
20230609,191400,18389219965,2225,2225,2225,2225,0
20230609,191300,18389219965,2225,2225,2225,2225,0
20230609,191200,18389219965,2225,2225,2225,2225,0
20230609,191100,18389219965,2225,2225,2225,2225,0
20230609,191000,18389219965,2225,2225,2225,2225,0
20230609,190900,18389219965,2225,2225,2225,2225,0
20230609,190800,18389219965,2225,2225,2225,2225,0
20230609,190700,18389219965,2225,2225,2225,2225,0
20230609,190600,18389219965,2225,2225,2225,2225,0
20230609,190500,18389219965,2225,2225,2225,2225,274134
20230609,190400,18389219965,2225,2225,2225,2225,0
20230609,190300,18389219965,2225,2225,2225,2225,0
20230609,190200,18389219965,2225,2225,2225,2225,0
20230609,190100,18389219965,2225,2225,2225,2225,0
20230609,190000,18389219965,2225,2225,2225,2225,0
20230609,185900,18389219965,2225,2225,2225,2225,0
20230609,185800,18389219965,2225,2225,2225,2225,0
20230609,185700,18389219965,2225,2225,2225,2225,0
20230609,185600,18389219965,2225,2225,2225,2225,0
20230609,185500,18389219965,2225,2225,2225,2225,0
20230609,185400,18389219965,2225,2225,2225,2225,0
20230609,185300,18389219965,2225,2225,2225,2225,0
20230609,185200,18389219965,2225,2225,2225,2225,0
20230609,185100,18389219965,2225,2225,2225,2225,0
20230609,185000,18389219965,2225,2225,2225,2225,0
20230609,184900,18389219965,2225,2225,2225,2225,0
20230609,184800,18389219965,2225,2225,2225,2225,0
20230609,184700,18389219965,2225,2225,2225,2225,0
20230609,184600,18389219965,2225,2225,2225,2225,0
20230609,184500,18389219965,2225,2225,2225,2225,0
20230609,184400,18389219965,2225,2225,2225,2225,0
20230609,184300,18389219965,2225,2225,2225,2225,0
20230609,184200,18389219965,2225,2225,2225,2225,0
20230609,184100,18389219965,2225,2225,2225,2225,0
20230609,184000,18389219965,2225,2225,2225,2225,0
20230609,183900,18389219965,2225,2225,2225,2225,0
20230609,183800,18389219965,2225,2225,2225,2225,0
20230609,183700,18389219965,2225,2225,2225,2225,0
20230609,183600,18389219965,2225,2225,2225,2225,0
20230609,183500,18389219965,2225,2225,2225,2225,274134
20230609,183400,18389219965,2225,2225,2225,2225,0
20230609,183300,18389219965,2225,2225,2225,2225,0
20230609,183200,18389219965,2225,2225,2225,2225,0
20230609,183100,18389219965,2225,2225,2225,2225,0
20230609,183000,18389219965,2225,2225,2225,2225,0
20230609,182900,18389219965,2225,2225,2225,2225,0
20230609,182800,18389219965,2225,2225,2225,2225,0
20230609,182700,18389219965,2225,2225,2225,2225,0
20230609,182600,18389219965,2225,2225,2225,2225,0
20230609,182500,18389219965,2225,2225,2225,2225,0
20230609,182400,18389219965,2225,2225,2225,2225,0
20230609,182300,18389219965,2225,2225,2225,2225,0
20230609,182200,18389219965,2225,2225,2225,2225,0
20230609,182100,18389219965,2225,2225,2225,2225,0
20230609,182000,18389219965,2225,2225,2225,2225,0
20230609,181900,18389219965,2225,2225,2225,2225,0
20230609,181800,18389219965,2225,2225,2225,2225,0
20230609,181700,18389219965,2225,2225,2225,2225,0
20230609,181600,18389219965,2225,2225,2225,2225,0
20230609,181500,18389219965,2225,2225,2225,2225,0
20230609,181400,18389219965,2225,2225,2225,2225,0
20230609,181300,18389219965,2225,2225,2225,2225,0
20230609,181200,18389219965,2225,2225,2225,2225,0
20230609,181100,18389219965,2225,2225,2225,2225,0
20230609,181000,18389219965,2225,2225,2225,2225,0
20230609,180900,18389219965,2225,2225,2225,2225,0
20230609,180800,18389219965,2225,2225,2225,2225,0
20230609,180700,18389219965,2225,2225,2225,2225,0
20230609,180600,18389219965,2225,2225,2225,2225,0
20230609,180500,18389219965,2225,2225,2225,2225,274134
20230609,180400,18389219965,2225,2225,2225,2225,0
20230609,180300,18389219965,2225,2225,2225,2225,0
20230609,180200,18389219965,2225,2225,2225,2225,0
20230609,180100,18389219965,2225,2225,2225,2225,0
20230609,180000,18389219965,2225,2225,2225,2225,0
20230609,175900,18389219965,2225,2225,2225,2225,0
20230609,175800,18389219965,2225,2225,2225,2225,0
20230609,175700,18389219965,2225,2225,2225,2225,0
20230609,175600,18389219965,2225,2225,2225,2225,0
20230609,175500,18389219965,2225,2225,2225,2225,0
20230609,175400,18389219965,2225,2225,2225,2225,0
20230609,175300,18389219965,2225,2225,2225,2225,0
20230609,175200,18389219965,2225,2225,2225,2225,0
20230609,175100,18389219965,2225,2225,2225,2225,0
20230609,175000,18389219965,2225,2225,2225,2225,0
20230609,174900,18389219965,2225,2225,2225,2225,0
20230609,174800,18389219965,2225,2225,2225,2225,0
20230609,174700,18389219965,2225,2225,2225,2225,0
20230609,174600,18389219965,2225,2225,2225,2225,0
20230609,174500,18389219965,2225,2225,2225,2225,0
20230609,174400,18389219965,2225,2225,2225,2225,0
20230609,174300,18389219965,2225,2225,2225,2225,0
20230609,174200,18389219965,2225,2225,2225,2225,0
20230609,174100,18389219965,2225,2225,2225,2225,0
20230609,174000,18389219965,2225,2225,2225,2225,0
20230609,173900,18389219965,2225,2225,2225,2225,0
20230609,173800,18389219965,2225,2225,2225,2225,0
20230609,173700,18389219965,2225,2225,2225,2225,0
20230609,173600,18389219965,2225,2225,2225,2225,0
20230609,173500,18389219965,2225,2225,2225,2225,274134
20230609,173400,18389219965,2225,2225,2225,2225,0
20230609,173300,18389219965,2225,2225,2225,2225,0
20230609,173200,18389219965,2225,2225,2225,2225,0
20230609,173100,18389219965,2225,2225,2225,2225,0
20230609,173000,18389219965,2225,2225,2225,2225,0
20230609,172900,18389219965,2225,2225,2225,2225,0
20230609,172800,18389219965,2225,2225,2225,2225,0
20230609,172700,18389219965,2225,2225,2225,2225,0
20230609,172600,18389219965,2225,2225,2225,2225,0
20230609,172500,18389219965,2225,2225,2225,2225,0
20230609,172400,18389219965,2225,2225,2225,2225,0
20230609,172300,18389219965,2225,2225,2225,2225,0
20230609,172200,18389219965,2225,2225,2225,2225,0
20230609,172100,18389219965,2225,2225,2225,2225,0
20230609,172000,18389219965,2225,2225,2225,2225,0
20230609,171900,18389219965,2225,2225,2225,2225,0
20230609,171800,18389219965,2225,2225,2225,2225,0
20230609,171700,18389219965,2225,2225,2225,2225,0
20230609,171600,18389219965,2225,2225,2225,2225,0
20230609,171500,18389219965,2225,2225,2225,2225,0
20230609,171400,18389219965,2225,2225,2225,2225,0
20230609,171300,18389219965,2225,2225,2225,2225,0
20230609,171200,18389219965,2225,2225,2225,2225,0
20230609,171100,18389219965,2225,2225,2225,2225,0
20230609,171000,18389219965,2225,2225,2225,2225,0
20230609,170900,18389219965,2225,2225,2225,2225,0
20230609,170800,18389219965,2225,2225,2225,2225,0
20230609,170700,18389219965,2225,2225,2225,2225,0
20230609,170600,18389219965,2225,2225,2225,2225,0
20230609,170500,18389219965,2225,2225,2225,2225,274134
20230609,170400,18389219965,2225,2225,2225,2225,0
20230609,170300,18389219965,2225,2225,2225,2225,0
20230609,170200,18389219965,2225,2225,2225,2225,0
20230609,170100,18389219965,2225,2225,2225,2225,0
20230609,170000,18389219965,2225,2225,2225,2225,0
20230609,165900,18389219965,2225,2225,2225,2225,0
20230609,165800,18389219965,2225,2225,2225,2225,0
20230609,165700,18389219965,2225,2225,2225,2225,0
20230609,165600,18389219965,2225,2225,2225,2225,0
20230609,165500,18389219965,2225,2225,2225,2225,0
20230609,165400,18389219965,2225,2225,2225,2225,0
20230609,165300,18389219965,2225,2225,2225,2225,0
20230609,165200,18389219965,2225,2225,2225,2225,0
20230609,165100,18389219965,2225,2225,2225,2225,0
20230609,165000,18389219965,2225,2225,2225,2225,0
20230609,164900,18389219965,2225,2225,2225,2225,0
20230609,164800,18389219965,2225,2225,2225,2225,0
20230609,164700,18389219965,2225,2225,2225,2225,0
20230609,164600,18389219965,2225,2225,2225,2225,0
20230609,164500,18389219965,2225,2225,2225,2225,0
20230609,164400,18389219965,2225,2225,2225,2225,0
20230609,164300,18389219965,2225,2225,2225,2225,0
20230609,164200,18389219965,2225,2225,2225,2225,0
20230609,164100,18389219965,2225,2225,2225,2225,0
20230609,164000,18389219965,2225,2225,2225,2225,0
20230609,163900,18389219965,2225,2225,2225,2225,0
20230609,163800,18389219965,2225,2225,2225,2225,0
20230609,163700,18389219965,2225,2225,2225,2225,0
20230609,163600,18389219965,2225,2225,2225,2225,0
20230609,163500,18389219965,2225,2225,2225,2225,274134
20230609,163400,18389219965,2225,2225,2225,2225,0
20230609,163300,18389219965,2225,2225,2225,2225,0
20230609,163200,18389219965,2225,2225,2225,2225,0
20230609,163100,18389219965,2225,2225,2225,2225,0
20230609,163000,18389219965,2225,2225,2225,2225,0
20230609,162900,18389219965,2225,2225,2225,2225,0
20230609,162800,18389219965,2225,2225,2225,2225,0
20230609,162700,18389219965,2225,2225,2225,2225,0
20230609,162600,18389219965,2225,2225,2225,2225,0
20230609,162500,18389219965,2225,2225,2225,2225,0
20230609,162400,18389219965,2225,2225,2225,2225,0
20230609,162300,18389219965,2225,2225,2225,2225,0
20230609,162200,18389219965,2225,2225,2225,2225,0
20230609,162100,18389219965,2225,2225,2225,2225,0
20230609,162000,18389219965,2225,2225,2225,2225,0
20230609,161900,18389219965,2225,2225,2225,2225,0
20230609,161800,18389219965,2225,2225,2225,2225,0
20230609,161700,18389219965,2225,2225,2225,2225,0
20230609,161600,18389219965,2225,2225,2225,2225,0
20230609,161500,18389219965,2225,2225,2225,2225,0
20230609,161400,18389219965,2225,2225,2225,2225,0
20230609,161300,18389219965,2225,2225,2225,2225,0
20230609,161200,18389219965,2225,2225,2225,2225,0
20230609,161100,18389219965,2225,2225,2225,2225,0
20230609,161000,18389219965,2225,2225,2225,2225,0
20230609,160900,18389219965,2225,2225,2225,2225,0
20230609,160800,18389219965,2225,2225,2225,2225,0
20230609,160700,18389219965,2225,2225,2225,2225,0
20230609,160600,18389219965,2225,2225,2225,2225,0
20230609,160500,18389219965,2225,2225,2225,2225,274134
20230609,160400,18389219965,2225,2225,2225,2225,0
20230609,160300,18389219965,2225,2225,2225,2225,0
20230609,160200,18389219965,2225,2225,2225,2225,0
20230609,160100,18389219965,2225,2225,2225,2225,0
20230609,160000,18389219965,2225,2225,2225,2225,0
20230609,155900,18389219965,2225,2225,2225,2225,0
20230609,155800,18389219965,2225,2225,2225,2225,0
20230609,155700,18389219965,2225,2225,2225,2225,0
20230609,155600,18389219965,2225,2225,2225,2225,0
20230609,155500,18389219965,2225,2225,2225,2225,0
20230609,155400,18389219965,2225,2225,2225,2225,0
20230609,155300,18389219965,2225,2225,2225,2225,0
20230609,155200,18389219965,2225,2225,2225,2225,0
20230609,155100,18389219965,2225,2225,2225,2225,0
20230609,155000,18389219965,2225,2225,2225,2225,0
20230609,154900,18389219965,2225,2225,2225,2225,0
20230609,154800,18389219965,2225,2225,2225,2225,0
20230609,154700,18389219965,2225,2225,2225,2225,0
20230609,154600,18389219965,2225,2225,2225,2225,0
20230609,154500,18389219965,2225,2225,2225,2225,0
20230609,154400,18389219965,2225,2225,2225,2225,0
20230609,154300,18389219965,2225,2225,2225,2225,0
20230609,154200,18389219965,2225,2225,2225,2225,0
20230609,154100,18389219965,2225,2225,2225,2225,0
20230609,154000,18389219965,2225,2225,2225,2225,0
20230609,153900,18389219965,2225,2225,2225,2225,0
20230609,153800,18389219965,2225,2225,2225,2225,0
20230609,153700,18389219965,2225,2225,2225,2225,0
20230609,153600,18389219965,2225,2225,2225,2225,0
20230609,153500,18389219965,2225,2225,2225,2225,274134
20230609,153400,18389219965,2225,2225,2225,2225,0
20230609,153300,18389219965,2225,2225,2225,2225,0
20230609,153200,18389219965,2225,2225,2225,2225,0
20230609,153100,18389219965,2225,2225,2225,2225,0
20230609,153000,18389219965,2225,2225,2225,2225,274134
20230609,152900,17779271815,2230,2230,2230,2230,0
20230609,152800,17779271815,2230,2230,2230,2230,0
20230609,152700,17779271815,2230,2230,2230,2230,0
20230609,152600,17779271815,2230,2230,2230,2230,0
20230609,152500,17779271815,2230,2230,2230,2230,0
20230609,152400,17779271815,2230,2230,2230,2230,0
20230609,152300,17779271815,2230,2230,2230,2230,0
20230609,152200,17779271815,2230,2230,2230,2230,0
20230609,152100,17779271815,2230,2230,2230,2230,0
20230609,152000,17779271815,2230,2230,2230,2230,0
20230609,151900,17779271815,2230,2230,2235,2225,31189
20230609,151800,17709750435,2230,2235,2235,2230,39891
20230609,151700,17620737420,2235,2235,2235,2230,36507
20230609,151600,17539212875,2235,2240,2240,2230,29215
20230609,151500,17473886530,2240,2230,2240,2230,42960
20230609,151400,17377828860,2235,2230,2235,2225,27325
20230609,151300,17316898415,2230,2230,2230,2225,10568
20230609,151200,17293340790,2230,2225,2230,2220,10158
20230609,151100,17270738610,2225,2230,2230,2220,20891
20230609,151000,17224222875,2230,2230,2230,2225,8147
20230609,150900,17206062315,2230,2230,2230,2225,12249
20230609,150800,17178747885,2230,2225,2230,2225,8324
20230609,150700,17160193470,2225,2230,2230,2225,26475
20230609,150600,17101218140,2230,2225,2230,2225,21435
20230609,150500,17053443750,2225,2225,2230,2220,45212
20230609,150400,16952776115,2225,2210,2225,2205,46114
20230609,150300,16850508005,2210,2210,2215,2205,5317
20230609,150200,16838753645,2210,2210,2210,2205,11985
20230609,150100,16812287345,2210,2205,2210,2200,47672
20230609,150000,16707127955,2205,2205,2205,2200,14056
20230609,145900,16676148040,2205,2205,2205,2200,3983
20230609,145800,16667370565,2205,2205,2205,2200,2957
20230609,145700,16660855400,2205,2200,2205,2200,337
20230609,145600,16660112740,2205,2205,2210,2205,2206
20230609,145500,16655248500,2205,2205,2210,2205,5166
20230609,145400,16643850380,2210,2210,2210,2205,1174
20230609,145300,16641256340,2210,2205,2210,2200,1763
20230609,145200,16637370210,2210,2205,2210,2205,975
20230609,145100,16635220280,2205,2205,2205,2200,5109
20230609,145000,16623962115,2205,2205,2210,2200,3357
20230609,144900,16616562415,2205,2210,2210,2205,4133
20230609,144800,16607448145,2205,2205,2210,2205,3886
20230609,144700,16598869745,2205,2205,2210,2200,5896
20230609,144600,16585873715,2210,2205,2210,2205,30054
20230609,144500,16519604590,2205,2205,2210,2205,472
20230609,144400,16518563775,2205,2215,2215,2205,3419
20230609,144300,16511005740,2215,2210,2215,2210,1827
20230609,144200,16506964435,2215,2210,2215,2210,5713
20230609,144100,16494336645,2210,2210,2210,2210,269
20230609,144000,16493742155,2215,2215,2215,2210,3172
20230609,143900,16486731825,2215,2205,2215,2205,273
20230609,143800,16486128635,2205,2215,2215,2205,4429
20230609,143700,16476342035,2210,2215,2215,2210,4108
20230609,143600,16467263330,2215,2215,2215,2210,76
20230609,143500,16467095360,2215,2215,2215,2210,3045
20230609,143400,16460365685,2215,2210,2215,2210,1133
20230609,143300,16457861625,2215,2210,2215,2210,4027
20230609,143200,16448960610,2210,2205,2210,2200,11942
20230609,143100,16422651080,2210,2205,2210,2205,5306
20230609,143000,16410950350,2210,2215,2215,2200,11691
20230609,142900,16385166210,2210,2210,2215,2205,24398
20230609,142800,16331231595,2215,2215,2215,2210,3492
20230609,142700,16323510740,2215,2215,2215,2210,512
20230609,142600,16322378470,2215,2215,2215,2215,810
20230609,142500,16320584320,2215,2215,2215,2210,1270
20230609,142400,16317772510,2215,2215,2220,2215,635
20230609,142300,16316365975,2215,2210,2215,2210,5137
20230609,142200,16304987525,2215,2210,2215,2210,2919
20230609,142100,16298535250,2210,2210,2215,2210,555
20230609,142000,16297308695,2210,2215,2215,2210,286
20230609,141900,16296676540,2215,2210,2215,2210,1487
20230609,141800,16293387840,2215,2215,2220,2210,6812
20230609,141700,16278301630,2215,2215,2220,2210,19467
20230609,141600,16235255565,2215,2220,2220,2215,11230
20230609,141500,16210381005,2215,2215,2220,2210,16140
20230609,141400,16174644000,2220,2215,2220,2215,3074
20230609,141300,16167834820,2215,2220,2225,2215,12361
20230609,141200,16140406465,2225,2220,2225,2220,5023
20230609,141100,16129231235,2225,2220,2225,2220,16857
20230609,141000,16091782010,2225,2220,2225,2220,9162
20230609,140900,16071407465,2225,2225,2225,2220,8728
20230609,140800,16052001200,2225,2225,2225,2220,31255
20230609,140700,15982471855,2220,2220,2225,2215,26078
20230609,140600,15924579130,2220,2215,2220,2215,17659
20230609,140500,15885459430,2215,2210,2215,2205,2881
20230609,140400,15879093415,2210,2210,2210,2205,1993
20230609,140300,15874692190,2205,2210,2210,2205,1224
20230609,140200,15871992525,2210,2205,2210,2205,1732
20230609,140100,15868165270,2210,2215,2215,2210,10721
20230609,140000,15844470370,2215,2210,2215,2210,1081
20230609,135900,15842081205,2215,2215,2215,2210,504
20230609,135800,15840966465,2210,2210,2215,2210,2005
20230609,135700,15836532385,2215,2215,2215,2210,1292
20230609,135600,15833675685,2215,2215,2215,2205,1238
20230609,135500,15830935735,2205,2210,2215,2205,11569
20230609,135400,15805387510,2210,2205,2210,2205,58
20230609,135300,15805259500,2205,2205,2210,2205,1098
20230609,135200,15802838120,2205,2205,2210,2205,247
20230609,135100,15802293350,2210,2205,2210,2205,675
20230609,135000,15800804185,2210,2205,2210,2205,5300
20230609,134900,15789104335,2210,2210,2210,2205,1380
20230609,134800,15786054785,2210,2205,2210,2205,4305
20230609,134700,15776555995,2205,2210,2210,2205,645
20230609,134600,15775131615,2210,2210,2210,2205,9222
20230609,134500,15754795530,2210,2205,2210,2200,11778
20230609,134400,15728786460,2210,2205,2210,2200,3954
20230609,134300,15720058230,2210,2210,2210,2200,1741
20230609,134200,15716223475,2205,2205,2205,2205,8790
20230609,134100,15696841525,2205,2200,2205,2200,23504
20230609,134000,15645127540,2200,2195,2200,2195,5863
20230609,133900,15632247910,2195,2200,2200,2195,2605
20230609,133800,15626528180,2200,2195,2200,2195,1423
20230609,133700,15623399680,2195,2200,2200,2195,3056
20230609,133600,15616678735,2200,2205,2205,2200,2638
20230609,133500,15610875110,2200,2205,2205,2200,8720
20230609,133400,15591689065,2205,2200,2205,2200,4263
20230609,133300,15582304660,2200,2195,2200,2195,5770
20230609,133200,15569612165,2195,2200,2200,2195,715
20230609,133100,15568040705,2195,2200,2200,2195,122
20230609,133000,15567772615,2200,2200,2200,2195,4304
20230609,132900,15558325105,2200,2195,2200,2190,29611
20230609,132800,15493329145,2190,2195,2195,2190,201
20230609,132700,15492888000,2190,2190,2190,2190,2909
20230609,132600,15486517290,2190,2190,2195,2185,10112
20230609,132500,15464371825,2190,2195,2195,2190,6014
20230609,132400,15451200905,2195,2190,2195,2190,21114
20230609,132300,15404956530,2195,2195,2195,2190,137
20230609,132200,15404656465,2190,2200,2200,2190,6432
20230609,132100,15390562715,2190,2195,2200,2190,1069
20230609,132000,15388217335,2190,2200,2200,2190,700
20230609,131900,15386681255,2195,2195,2195,2195,4564
20230609,131800,15376663275,2195,2195,2200,2190,4604
20230609,131700,15366563230,2195,2195,2195,2190,944
20230609,131600,15364491175,2195,2195,2195,2190,8155
20230609,131500,15346622405,2200,2195,2200,2190,5311
20230609,131400,15334948185,2195,2200,2200,2190,15883
20230609,131300,15300134670,2195,2195,2200,2195,8763
20230609,131200,15280899880,2200,2200,2205,2195,5768
20230609,131100,15268211560,2200,2210,2210,2200,13723
20230609,131000,15238007450,2210,2210,2210,2205,2641
20230609,130900,15232183890,2205,2205,2210,2205,2899
20230609,130800,15225791575,2210,2210,2210,2210,0
20230609,130700,15225791575,2210,2210,2210,2210,654
20230609,130600,15224346235,2210,2200,2210,2200,1700
20230609,130500,15220594800,2205,2205,2210,2205,6859
20230609,130400,15205469695,2205,2205,2210,2200,3806
20230609,130300,15197077685,2205,2205,2205,2200,4807
20230609,130200,15186478255,2205,2205,2210,2205,291
20230609,130100,15185836585,2205,2210,2210,2200,1555
20230609,130000,15182407015,2210,2210,2210,2205,1288
20230609,125900,15179566075,2205,2210,2210,2205,699
20230609,125800,15178023780,2205,2205,2205,2200,13728
20230609,125700,15147797135,2205,2205,2205,2200,6328
20230609,125600,15133873905,2205,2205,2205,2205,8410
20230609,125500,15115329855,2205,2205,2210,2205,1889
20230609,125400,15111163610,2205,2210,2210,2205,1950
20230609,125300,15106861420,2210,2205,2210,2205,43
20230609,125200,15106766515,2205,2210,2210,2205,10135
20230609,125100,15084407525,2210,2210,2210,2205,3448
20230609,125000,15076792450,2215,2210,2215,2210,2798
20230609,124900,15070608845,2205,2210,2215,2205,1342
20230609,124800,15067643890,2215,2215,2215,2210,5225
20230609,124700,15056096370,2215,2210,2215,2210,3322
20230609,124600,15048754715,2210,2210,2210,2210,633
20230609,124500,15047355785,2205,2210,2210,2205,451
20230609,124400,15046359215,2210,2210,2210,2210,1390
20230609,124300,15043287315,2215,2210,2215,2205,11834
20230609,124200,15017133630,2205,2205,2210,2205,2481
20230609,124100,15011662865,2205,2200,2210,2200,3324
20230609,124000,15004338040,2205,2205,2205,2205,1
20230609,123900,15004335835,2205,2210,2210,2205,1757
20230609,123800,15000461130,2210,2200,2210,2200,3321
20230609,123700,14993139715,2205,2205,2205,2200,4516
20230609,123600,14983204440,2200,2205,2205,2200,1171
20230609,123500,14980627860,2205,2210,2210,2205,2659
20230609,123400,14974752500,2210,2210,2210,2205,3214
20230609,123300,14967649600,2210,2210,2210,2205,2338
20230609,123200,14962493020,2205,2180,2210,2180,54995
20230609,123100,14841814135,2180,2180,2185,2180,8041
20230609,123000,14824269825,2185,2180,2185,2180,5582
20230609,122900,14812092950,2185,2185,2190,2180,17367
20230609,122800,14774213990,2180,2180,2190,2180,13687
20230609,122700,14744319130,2185,2185,2190,2185,16003
20230609,122600,14709350005,2190,2185,2190,2185,13978
20230609,122500,14678803805,2185,2185,2195,2185,13658
20230609,122400,14648903160,2185,2190,2190,2180,76184
20230609,122300,14482297785,2190,2190,2195,2190,14641
20230609,122200,14450231790,2195,2195,2200,2195,9251
20230609,122100,14429924860,2195,2195,2200,2190,58425
20230609,122000,14301774765,2195,2200,2205,2195,92229
20230609,121900,14099033925,2200,2200,2205,2200,1506
20230609,121800,14095715495,2205,2200,2205,2200,3218
20230609,121700,14088634580,2205,2205,2205,2200,4987
20230609,121600,14077662295,2205,2210,2210,2205,1288
20230609,121500,14074822245,2205,2205,2205,2200,3691
20230609,121400,14066690075,2205,2205,2205,2200,1876
20230609,121300,14062554145,2200,2205,2205,2200,19887
20230609,121200,14018793615,2205,2205,2210,2200,10287
20230609,121100,13996137055,2205,2205,2205,2200,2274
20230609,121000,13991125965,2205,2200,2205,2200,2537
20230609,120900,13985537925,2200,2200,2205,2200,1222
20230609,120800,13982849495,2200,2200,2200,2200,14744
20230609,120700,13950412695,2200,2200,2205,2200,14094
20230609,120600,13919405545,2205,2210,2210,2200,200340
20230609,120500,13478145815,2215,2215,2220,2210,1924
20230609,120400,13473886725,2215,2220,2220,2210,1187
20230609,120300,13471253890,2210,2215,2220,2210,2051
20230609,120200,13466719720,2215,2215,2215,2210,2355
20230609,120100,13461503440,2220,2220,2220,2220,277
20230609,120000,13460888500,2220,2220,2220,2210,1237
20230609,115900,13458151520,2215,2215,2220,2215,360
20230609,115800,13457354100,2215,2220,2220,2215,758
20230609,115700,13455675090,2220,2215,2220,2210,1815
20230609,115600,13451659755,2215,2215,2215,2215,3233
20230609,115500,13444498660,2215,2215,2220,2215,2030
20230609,115400,13440002115,2220,2220,2220,2220,34
20230609,115300,13439926635,2220,2220,2220,2210,7485
20230609,115200,13423367305,2220,2215,2220,2215,263
20230609,115100,13422783835,2215,2215,2220,2215,2159
20230609,115000,13418000070,2220,2220,2220,2215,8220
20230609,114900,13399767180,2220,2210,2220,2205,6762
20230609,114800,13384808240,2210,2210,2210,2205,6687
20230609,114700,13370047470,2210,2210,2210,2210,1130
20230609,114600,13367550170,2210,2205,2210,2205,733
20230609,114500,13365932100,2205,2205,2210,2205,268
20230609,114400,13365341155,2210,2210,2210,2205,4566
20230609,114300,13355269570,2210,2205,2210,2205,810
20230609,114200,13353483515,2205,2205,2205,2200,3580
20230609,114100,13345590635,2205,2205,2205,2205,3067
20230609,114000,13338827900,2205,2205,2205,2205,1602
20230609,113900,13335295490,2205,2210,2210,2205,5901
20230609,113800,13322279700,2210,2210,2210,2205,3564
20230609,113700,13314420095,2210,2205,2210,2205,1031
20230609,113600,13312146690,2205,2210,2210,2200,45266
20230609,113500,13212353145,2205,2210,2215,2205,4257
20230609,113400,13202950370,2210,2210,2210,2205,1435
20230609,113300,13199779375,2215,2205,2215,2205,11059
20230609,113200,13175338645,2215,2210,2215,2205,2365
20230609,113100,13170122280,2210,2205,2210,2205,6166
20230609,113000,13156504680,2210,2210,2210,2210,2218
20230609,112900,13151602900,2210,2210,2215,2205,1098
20230609,112800,13149180405,2215,2210,2215,2210,488
20230609,112700,13148101165,2215,2210,2215,2210,6458
20230609,112600,13133827160,2210,2210,2210,2205,6875
20230609,112500,13118662335,2205,2210,2215,2205,10787
20230609,112400,13094863470,2215,2210,2215,2210,2901
20230609,112300,13088451755,2210,2215,2215,2210,2507
20230609,112200,13082910275,2215,2215,2215,2210,9354
20230609,112100,13062224700,2215,2215,2215,2210,4083
20230609,112000,13053185855,2215,2215,2215,2215,1017
20230609,111900,13050933200,2215,2210,2215,2210,2193
20230609,111800,13046086665,2210,2210,2215,2210,12579
20230609,111700,13018281275,2215,2210,2215,2210,1619
20230609,111600,13014700110,2210,2215,2215,2210,1723
20230609,111500,13010892005,2215,2215,2220,2210,7181
20230609,111400,12994987200,2215,2215,2215,2215,3499
20230609,111300,12987236915,2215,2215,2220,2215,11115
20230609,111200,12962617180,2215,2215,2215,2215,2388
20230609,111100,12957327760,2215,2215,2215,2215,6001
20230609,111000,12944035545,2215,2215,2215,2215,5346
20230609,110900,12932194155,2215,2215,2215,2215,3920
20230609,110800,12923511355,2220,2215,2220,2215,52
20230609,110700,12923396165,2220,2220,2220,2215,782
20230609,110600,12921661935,2220,2215,2220,2210,3590
20230609,110500,12913723435,2215,2215,2220,2215,9990
20230609,110400,12891595535,2215,2215,2215,2215,2042
20230609,110300,12887072505,2215,2210,2215,2205,9357
20230609,110200,12866361025,2210,2210,2215,2205,3468
20230609,110100,12858702225,2210,2210,2210,2210,19277
20230609,110000,12816100055,2210,2215,2215,2210,9556
20230609,105900,12794979985,2215,2215,2215,2210,1777
20230609,105800,12791049845,2215,2210,2215,2210,5247
20230609,105700,12779453255,2215,2210,2215,2210,1696
20230609,105600,12775703975,2210,2215,2215,2210,1687
20230609,105500,12771968245,2210,2215,2220,2210,5629
20230609,105400,12759501980,2210,2215,2220,2210,19714
20230609,105300,12715839885,2215,2220,2220,2215,5475
20230609,105200,12703707175,2220,2215,2220,2210,9541
20230609,105100,12682595100,2220,2220,2220,2220,154
20230609,105000,12682253220,2215,2210,2215,2210,5482
20230609,104900,12670136605,2210,2210,2220,2210,5903
20230609,104800,12657069665,2215,2215,2215,2215,8330
20230609,104700,12638618715,2220,2215,2220,2215,2843
20230609,104600,12632320460,2215,2215,2220,2215,6281
20230609,104500,12618407540,2215,2215,2220,2210,8531
20230609,104400,12599513335,2220,2220,2220,2220,6739
20230609,104300,12584552755,2220,2225,2225,2220,1984
20230609,104200,12580147935,2220,2215,2225,2215,5102
20230609,104100,12568824140,2215,2215,2215,2215,6285
20230609,104000,12554902865,2215,2215,2220,2210,7065
20230609,103900,12539256605,2215,2215,2220,2215,10742
20230609,103800,12515460525,2220,2215,2220,2215,2268
20230609,103700,12510435220,2215,2220,2220,2215,21863
20230609,103600,12461954035,2225,2230,2230,2220,13391
20230609,103500,12432194090,2225,2225,2225,2225,10160
20230609,103400,12409588090,2225,2225,2230,2225,1996
20230609,103300,12405145990,2225,2225,2230,2225,5538
20230609,103200,12392823155,2230,2230,2235,2225,29131
20230609,103100,12327855260,2230,2240,2240,2230,55497
20230609,103000,12203940900,2240,2230,2240,2230,23324
20230609,102900,12151802230,2235,2230,2240,2230,45966
20230609,102800,12049073095,2230,2220,2235,2220,25039
20230609,102700,11993214770,2225,2215,2230,2215,22484
20230609,102600,11943196315,2220,2215,2220,2210,11152
20230609,102500,11918482135,2210,2215,2215,2210,2017
20230609,102400,11914016065,2210,2210,2215,2210,9622
20230609,102300,11892723130,2215,2210,2215,2210,4294
20230609,102200,11883215700,2215,2205,2215,2205,34003
20230609,102100,11808143615,2210,2205,2210,2200,49413
20230609,102000,11699252185,2205,2205,2210,2205,19905
20230609,101900,11655361610,2205,2205,2210,2205,3650
20230609,101800,11647305125,2205,2210,2210,2205,11161
20230609,101700,11622688520,2210,2205,2210,2205,20884
20230609,101600,11576577175,2205,2205,2210,2205,26724
20230609,101500,11517650745,2205,2210,2215,2205,10318
20230609,101400,11494880330,2210,2215,2215,2205,26224
20230609,101300,11436980990,2215,2210,2215,2210,7665
20230609,101200,11420037850,2210,2210,2215,2210,7890
20230609,101100,11402600590,2210,2210,2215,2210,2324
20230609,101000,11397461485,2215,2210,2215,2205,6939
20230609,100900,11382133155,2210,2225,2225,2205,46396
20230609,100800,11279402855,2225,2225,2230,2220,6842
20230609,100700,11264178060,2225,2225,2230,2225,6553
20230609,100600,11249583185,2230,2230,2235,2225,53074
20230609,100500,11131212000,2230,2220,2235,2220,34305
20230609,100400,11054790265,2225,2225,2225,2220,8136
20230609,100300,11036711860,2225,2215,2225,2215,19837
20230609,100200,10992685585,2215,2210,2220,2210,45955
20230609,100100,10891065390,2205,2205,2210,2205,25566
20230609,100000,10834685705,2205,2215,2215,2205,43083
20230609,095900,10739636265,2210,2210,2215,2205,25257
20230609,095800,10683819755,2210,2210,2215,2210,85388
20230609,095700,10495109545,2215,2215,2215,2210,27958
20230609,095600,10433216315,2215,2215,2220,2215,8011
20230609,095500,10415468850,2215,2220,2220,2215,23801
20230609,095400,10362747855,2215,2225,2225,2215,13214
20230609,095300,10333467370,2220,2220,2225,2220,3116
20230609,095200,10326549685,2220,2225,2225,2215,14300
20230609,095100,10294812475,2220,2220,2225,2215,13572
20230609,095000,10264673595,2220,2220,2225,2215,12390
20230609,094900,10237171515,2220,2215,2220,2215,25530
20230609,094800,10180562475,2215,2215,2220,2215,10931
20230609,094700,10156337855,2215,2220,2225,2215,30481
20230609,094600,10088761265,2215,2225,2230,2215,102288
20230609,094500,9861857615,2225,2230,2235,2225,33143
20230609,094400,9788110080,2230,2230,2235,2230,41803
20230609,094300,9694881985,2235,2235,2240,2230,4177
20230609,094200,9685549415,2235,2235,2235,2230,11869
20230609,094100,9659029805,2235,2235,2235,2230,15274
20230609,094000,9624946520,2235,2240,2240,2230,20665
20230609,093900,9578755800,2240,2235,2245,2235,12780
20230609,093800,9550140505,2240,2245,2245,2235,19221
20230609,093700,9507126695,2245,2250,2255,2240,33129
20230609,093600,9432640360,2255,2255,2260,2250,41033
20230609,093500,9340099620,2250,2255,2260,2250,14534
20230609,093400,9307333480,2255,2260,2260,2250,44304
20230609,093300,9207361830,2255,2260,2260,2250,34409
20230609,093200,9129808260,2260,2245,2260,2245,69739
20230609,093100,8972519825,2250,2235,2250,2230,18416
20230609,093000,8931254325,2230,2245,2245,2230,47607
20230609,092900,8824895460,2240,2250,2260,2235,55627
20230609,092800,8699737455,2255,2255,2260,2245,50327
20230609,092700,8586362215,2250,2240,2255,2235,34013
20230609,092600,8510089770,2235,2235,2240,2230,20362
20230609,092500,8464571145,2235,2240,2240,2225,62174
20230609,092400,8325861330,2240,2240,2240,2230,32467
20230609,092300,8253256395,2235,2250,2250,2230,61989
20230609,092200,8114384955,2245,2240,2250,2235,36543
20230609,092100,8032453620,2235,2230,2240,2225,40145
20230609,092000,7942970885,2235,2240,2245,2225,38557
20230609,091900,7856859780,2240,2240,2245,2235,18192
20230609,091800,7816122175,2240,2245,2250,2230,21981
20230609,091700,7766899515,2245,2230,2245,2220,210242
20230609,091600,7298141385,2235,2255,2255,2230,218565
20230609,091500,6808858060,2250,2255,2270,2250,133442
20230609,091400,6507243655,2255,2280,2280,2255,113151
20230609,091300,6251270815,2275,2295,2300,2275,94582
20230609,091200,6035279580,2295,2305,2310,2290,96656
20230609,091100,5813216870,2310,2310,2315,2300,111660
20230609,091000,5555548965,2310,2295,2310,2290,54854
20230609,090900,5429367750,2295,2280,2300,2275,68491
20230609,090800,5272710225,2275,2305,2320,2265,280724
20230609,090700,4627436320,2305,2325,2325,2305,219323
20230609,090600,4119624055,2325,2310,2330,2300,481728
20230609,090500,3004594495,2310,2280,2320,2275,568663
20230609,090400,1695988630,2285,2235,2290,2230,293707
20230609,090300,1030959690,2235,2255,2255,2235,91171
20230609,090200,826434050,2255,2245,2260,2245,79581
20230609,090100,647209290,2245,2250,2255,2240,48511
20230609,090000,538197255,2255,2255,2260,2240,222752