stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,193700,13038489322,2180,2180,2180,2180,65039
20230616,193600,13038489322,2180,2180,2180,2180,0
20230616,193500,13038489322,2180,2180,2180,2180,0
20230616,193400,13038489322,2180,2180,2180,2180,0
20230616,193300,13038489322,2180,2180,2180,2180,0
20230616,193200,13038489322,2180,2180,2180,2180,0
20230616,193100,13038489322,2180,2180,2180,2180,0
20230616,193000,13038489322,2180,2180,2180,2180,0
20230616,192900,13038489322,2180,2180,2180,2180,0
20230616,192800,13038489322,2180,2180,2180,2180,0
20230616,192700,13038489322,2180,2180,2180,2180,0
20230616,192600,13038489322,2180,2180,2180,2180,0
20230616,192500,13038489322,2180,2180,2180,2180,0
20230616,192400,13038489322,2180,2180,2180,2180,0
20230616,192300,13038489322,2180,2180,2180,2180,0
20230616,192200,13038489322,2180,2180,2180,2180,0
20230616,192100,13038489322,2180,2180,2180,2180,0
20230616,192000,13038489322,2180,2180,2180,2180,0
20230616,191900,13038489322,2180,2180,2180,2180,0
20230616,191800,13038489322,2180,2180,2180,2180,0
20230616,191700,13038489322,2180,2180,2180,2180,0
20230616,191600,13038489322,2180,2180,2180,2180,0
20230616,191500,13038489322,2180,2180,2180,2180,0
20230616,191400,13038489322,2180,2180,2180,2180,0
20230616,191300,13038489322,2180,2180,2180,2180,0
20230616,191200,13038489322,2180,2180,2180,2180,0
20230616,191100,13038489322,2180,2180,2180,2180,0
20230616,191000,13038489322,2180,2180,2180,2180,0
20230616,190900,13038489322,2180,2180,2180,2180,0
20230616,190800,13038489322,2180,2180,2180,2180,0
20230616,190700,13038489322,2180,2180,2180,2180,65039
20230616,190600,13038489322,2180,2180,2180,2180,0
20230616,190500,13038489322,2180,2180,2180,2180,0
20230616,190400,13038489322,2180,2180,2180,2180,0
20230616,190300,13038489322,2180,2180,2180,2180,0
20230616,190200,13038489322,2180,2180,2180,2180,0
20230616,190100,13038489322,2180,2180,2180,2180,0
20230616,190000,13038489322,2180,2180,2180,2180,0
20230616,185900,13038489322,2180,2180,2180,2180,0
20230616,185800,13038489322,2180,2180,2180,2180,0
20230616,185700,13038489322,2180,2180,2180,2180,0
20230616,185600,13038489322,2180,2180,2180,2180,0
20230616,185500,13038489322,2180,2180,2180,2180,0
20230616,185400,13038489322,2180,2180,2180,2180,0
20230616,185300,13038489322,2180,2180,2180,2180,0
20230616,185200,13038489322,2180,2180,2180,2180,0
20230616,185100,13038489322,2180,2180,2180,2180,0
20230616,185000,13038489322,2180,2180,2180,2180,0
20230616,184900,13038489322,2180,2180,2180,2180,0
20230616,184800,13038489322,2180,2180,2180,2180,0
20230616,184700,13038489322,2180,2180,2180,2180,0
20230616,184600,13038489322,2180,2180,2180,2180,0
20230616,184500,13038489322,2180,2180,2180,2180,0
20230616,184400,13038489322,2180,2180,2180,2180,0
20230616,184300,13038489322,2180,2180,2180,2180,0
20230616,184200,13038489322,2180,2180,2180,2180,0
20230616,184100,13038489322,2180,2180,2180,2180,0
20230616,184000,13038489322,2180,2180,2180,2180,0
20230616,183900,13038489322,2180,2180,2180,2180,0
20230616,183800,13038489322,2180,2180,2180,2180,0
20230616,183700,13038489322,2180,2180,2180,2180,65039
20230616,183600,13038489322,2180,2180,2180,2180,0
20230616,183500,13038489322,2180,2180,2180,2180,0
20230616,183400,13038489322,2180,2180,2180,2180,0
20230616,183300,13038489322,2180,2180,2180,2180,0
20230616,183200,13038489322,2180,2180,2180,2180,0
20230616,183100,13038489322,2180,2180,2180,2180,0
20230616,183000,13038489322,2180,2180,2180,2180,0
20230616,182900,13038489322,2180,2180,2180,2180,0
20230616,182800,13038489322,2180,2180,2180,2180,0
20230616,182700,13038489322,2180,2180,2180,2180,0
20230616,182600,13038489322,2180,2180,2180,2180,0
20230616,182500,13038489322,2180,2180,2180,2180,0
20230616,182400,13038489322,2180,2180,2180,2180,0
20230616,182300,13038489322,2180,2180,2180,2180,0
20230616,182200,13038489322,2180,2180,2180,2180,0
20230616,182100,13038489322,2180,2180,2180,2180,0
20230616,182000,13038489322,2180,2180,2180,2180,0
20230616,181900,13038489322,2180,2180,2180,2180,0
20230616,181800,13038489322,2180,2180,2180,2180,0
20230616,181700,13038489322,2180,2180,2180,2180,0
20230616,181600,13038489322,2180,2180,2180,2180,0
20230616,181500,13038489322,2180,2180,2180,2180,0
20230616,181400,13038489322,2180,2180,2180,2180,0
20230616,181300,13038489322,2180,2180,2180,2180,0
20230616,181200,13038489322,2180,2180,2180,2180,0
20230616,181100,13038489322,2180,2180,2180,2180,0
20230616,181000,13038489322,2180,2180,2180,2180,0
20230616,180900,13038489322,2180,2180,2180,2180,0
20230616,180800,13038489322,2180,2180,2180,2180,0
20230616,180700,13038489322,2180,2180,2180,2180,65039
20230616,180600,13038489322,2180,2180,2180,2180,0
20230616,180500,13038489322,2180,2180,2180,2180,0
20230616,180400,13038489322,2180,2180,2180,2180,0
20230616,180300,13038489322,2180,2180,2180,2180,0
20230616,180200,13038489322,2180,2180,2180,2180,0
20230616,180100,13038489322,2180,2180,2180,2180,0
20230616,180000,13038489322,2180,2180,2180,2180,0
20230616,175900,13038489322,2180,2180,2180,2180,0
20230616,175800,13038489322,2180,2180,2180,2180,0
20230616,175700,13038489322,2180,2180,2180,2180,0
20230616,175600,13038489322,2180,2180,2180,2180,0
20230616,175500,13038489322,2180,2180,2180,2180,0
20230616,175400,13038489322,2180,2180,2180,2180,0
20230616,175300,13038489322,2180,2180,2180,2180,0
20230616,175200,13038489322,2180,2180,2180,2180,0
20230616,175100,13038489322,2180,2180,2180,2180,0
20230616,175000,13038489322,2180,2180,2180,2180,0
20230616,174900,13038489322,2180,2180,2180,2180,0
20230616,174800,13038489322,2180,2180,2180,2180,0
20230616,174700,13038489322,2180,2180,2180,2180,0
20230616,174600,13038489322,2180,2180,2180,2180,0
20230616,174500,13038489322,2180,2180,2180,2180,0
20230616,174400,13038489322,2180,2180,2180,2180,0
20230616,174300,13038489322,2180,2180,2180,2180,0
20230616,174200,13038489322,2180,2180,2180,2180,0
20230616,174100,13038489322,2180,2180,2180,2180,0
20230616,174000,13038489322,2180,2180,2180,2180,0
20230616,173900,13038489322,2180,2180,2180,2180,0
20230616,173800,13038489322,2180,2180,2180,2180,0
20230616,173700,13038489322,2180,2180,2180,2180,65039
20230616,173600,13038489322,2180,2180,2180,2180,0
20230616,173500,13038489322,2180,2180,2180,2180,0
20230616,173400,13038489322,2180,2180,2180,2180,0
20230616,173300,13038489322,2180,2180,2180,2180,0
20230616,173200,13038489322,2180,2180,2180,2180,0
20230616,173100,13038489322,2180,2180,2180,2180,0
20230616,173000,13038489322,2180,2180,2180,2180,0
20230616,172900,13038489322,2180,2180,2180,2180,0
20230616,172800,13038489322,2180,2180,2180,2180,0
20230616,172700,13038489322,2180,2180,2180,2180,0
20230616,172600,13038489322,2180,2180,2180,2180,0
20230616,172500,13038489322,2180,2180,2180,2180,0
20230616,172400,13038489322,2180,2180,2180,2180,0
20230616,172300,13038489322,2180,2180,2180,2180,0
20230616,172200,13038489322,2180,2180,2180,2180,0
20230616,172100,13038489322,2180,2180,2180,2180,0
20230616,172000,13038489322,2180,2180,2180,2180,0
20230616,171900,13038489322,2180,2180,2180,2180,0
20230616,171800,13038489322,2180,2180,2180,2180,0
20230616,171700,13038489322,2180,2180,2180,2180,0
20230616,171600,13038489322,2180,2180,2180,2180,0
20230616,171500,13038489322,2180,2180,2180,2180,0
20230616,171400,13038489322,2180,2180,2180,2180,0
20230616,171300,13038489322,2180,2180,2180,2180,0
20230616,171200,13038489322,2180,2180,2180,2180,0
20230616,171100,13038489322,2180,2180,2180,2180,0
20230616,171000,13038489322,2180,2180,2180,2180,0
20230616,170900,13038489322,2180,2180,2180,2180,0
20230616,170800,13038489322,2180,2180,2180,2180,0
20230616,170700,13038489322,2180,2180,2180,2180,65039
20230616,170600,13038489322,2180,2180,2180,2180,0
20230616,170500,13038489322,2180,2180,2180,2180,0
20230616,170400,13038489322,2180,2180,2180,2180,0
20230616,170300,13038489322,2180,2180,2180,2180,0
20230616,170200,13038489322,2180,2180,2180,2180,0
20230616,170100,13038489322,2180,2180,2180,2180,0
20230616,170000,13038489322,2180,2180,2180,2180,0
20230616,165900,13038489322,2180,2180,2180,2180,0
20230616,165800,13038489322,2180,2180,2180,2180,0
20230616,165700,13038489322,2180,2180,2180,2180,0
20230616,165600,13038489322,2180,2180,2180,2180,0
20230616,165500,13038489322,2180,2180,2180,2180,0
20230616,165400,13038489322,2180,2180,2180,2180,0
20230616,165300,13038489322,2180,2180,2180,2180,0
20230616,165200,13038489322,2180,2180,2180,2180,0
20230616,165100,13038489322,2180,2180,2180,2180,0
20230616,165000,13038489322,2180,2180,2180,2180,0
20230616,164900,13038489322,2180,2180,2180,2180,0
20230616,164800,13038489322,2180,2180,2180,2180,0
20230616,164700,13038489322,2180,2180,2180,2180,0
20230616,164600,13038489322,2180,2180,2180,2180,0
20230616,164500,13038489322,2180,2180,2180,2180,0
20230616,164400,13038489322,2180,2180,2180,2180,0
20230616,164300,13038489322,2180,2180,2180,2180,0
20230616,164200,13038489322,2180,2180,2180,2180,0
20230616,164100,13038489322,2180,2180,2180,2180,0
20230616,164000,13038489322,2180,2180,2180,2180,0
20230616,163900,13038489322,2180,2180,2180,2180,0
20230616,163800,13038489322,2180,2180,2180,2180,0
20230616,163700,13038489322,2180,2180,2180,2180,65039
20230616,163600,13038489322,2180,2180,2180,2180,0
20230616,163500,13038489322,2180,2180,2180,2180,0
20230616,163400,13038489322,2180,2180,2180,2180,0
20230616,163300,13038489322,2180,2180,2180,2180,0
20230616,163200,13038489322,2180,2180,2180,2180,0
20230616,163100,13038489322,2180,2180,2180,2180,0
20230616,163000,13038489322,2180,2180,2180,2180,0
20230616,162900,13038489322,2180,2180,2180,2180,0
20230616,162800,13038489322,2180,2180,2180,2180,0
20230616,162700,13038489322,2180,2180,2180,2180,0
20230616,162600,13038489322,2180,2180,2180,2180,0
20230616,162500,13038489322,2180,2180,2180,2180,0
20230616,162400,13038489322,2180,2180,2180,2180,0
20230616,162300,13038489322,2180,2180,2180,2180,0
20230616,162200,13038489322,2180,2180,2180,2180,0
20230616,162100,13038489322,2180,2180,2180,2180,0
20230616,162000,13038489322,2180,2180,2180,2180,0
20230616,161900,13038489322,2180,2180,2180,2180,0
20230616,161800,13038489322,2180,2180,2180,2180,0
20230616,161700,13038489322,2180,2180,2180,2180,0
20230616,161600,13038489322,2180,2180,2180,2180,0
20230616,161500,13038489322,2180,2180,2180,2180,0
20230616,161400,13038489322,2180,2180,2180,2180,0
20230616,161300,13038489322,2180,2180,2180,2180,0
20230616,161200,13038489322,2180,2180,2180,2180,0
20230616,161100,13038489322,2180,2180,2180,2180,0
20230616,161000,13038489322,2180,2180,2180,2180,0
20230616,160900,13038489322,2180,2180,2180,2180,0
20230616,160800,13038489322,2180,2180,2180,2180,0
20230616,160700,13038489322,2180,2180,2180,2180,65039
20230616,160600,13038489322,2180,2180,2180,2180,0
20230616,160500,13038489322,2180,2180,2180,2180,0
20230616,160400,13038489322,2180,2180,2180,2180,0
20230616,160300,13038489322,2180,2180,2180,2180,0
20230616,160200,13038489322,2180,2180,2180,2180,0
20230616,160100,13038489322,2180,2180,2180,2180,0
20230616,160000,13038489322,2180,2180,2180,2180,0
20230616,155900,13038489322,2180,2180,2180,2180,0
20230616,155800,13038489322,2180,2180,2180,2180,0
20230616,155700,13038489322,2180,2180,2180,2180,0
20230616,155600,13038489322,2180,2180,2180,2180,0
20230616,155500,13038489322,2180,2180,2180,2180,0
20230616,155400,13038489322,2180,2180,2180,2180,0
20230616,155300,13038489322,2180,2180,2180,2180,0
20230616,155200,13038489322,2180,2180,2180,2180,0
20230616,155100,13038489322,2180,2180,2180,2180,0
20230616,155000,13038489322,2180,2180,2180,2180,0
20230616,154900,13038489322,2180,2180,2180,2180,0
20230616,154800,13038489322,2180,2180,2180,2180,0
20230616,154700,13038489322,2180,2180,2180,2180,0
20230616,154600,13038489322,2180,2180,2180,2180,0
20230616,154500,13038489322,2180,2180,2180,2180,0
20230616,154400,13038489322,2180,2180,2180,2180,0
20230616,154300,13038489322,2180,2180,2180,2180,0
20230616,154200,13038489322,2180,2180,2180,2180,0
20230616,154100,13038489322,2180,2180,2180,2180,0
20230616,154000,13038489322,2180,2180,2180,2180,0
20230616,153900,13038489322,2180,2180,2180,2180,0
20230616,153800,13038489322,2180,2180,2180,2180,0
20230616,153700,13038489322,2180,2180,2180,2180,65039
20230616,153600,13038489322,2180,2180,2180,2180,0
20230616,153500,13038489322,2180,2180,2180,2180,0
20230616,153400,13038489322,2180,2180,2180,2180,0
20230616,153300,13038489322,2180,2180,2180,2180,0
20230616,153200,13038489322,2180,2180,2180,2180,0
20230616,153100,13038489322,2180,2180,2180,2180,0
20230616,153000,13038489322,2180,2180,2180,2180,65039
20230616,152900,12896704302,2175,2175,2175,2175,0
20230616,152800,12896704302,2175,2175,2175,2175,0
20230616,152700,12896704302,2175,2175,2175,2175,0
20230616,152600,12896704302,2175,2175,2175,2175,0
20230616,152500,12896704302,2175,2175,2175,2175,0
20230616,152400,12896704302,2175,2175,2175,2175,0
20230616,152300,12896704302,2175,2175,2175,2175,0
20230616,152200,12896704302,2175,2175,2175,2175,0
20230616,152100,12896704302,2175,2175,2175,2175,0
20230616,152000,12896704302,2175,2175,2175,2175,0
20230616,151900,12896704302,2175,2165,2175,2165,14440
20230616,151800,12865340832,2165,2160,2165,2160,5460
20230616,151700,12853526477,2160,2160,2160,2160,6059
20230616,151600,12840439037,2155,2150,2155,2150,7160
20230616,151500,12825009717,2150,2155,2155,2150,1321
20230616,151400,12822168337,2155,2150,2155,2150,3551
20230616,151300,12814519932,2150,2150,2155,2150,7600
20230616,151200,12798177467,2150,2155,2155,2150,17993
20230616,151100,12759484652,2150,2155,2155,2150,15352
20230616,151000,12726459417,2155,2160,2165,2150,19795
20230616,150900,12683732387,2155,2160,2160,2155,23381
20230616,150800,12633253642,2160,2160,2165,2160,1685
20230616,150700,12629610842,2160,2155,2165,2155,11813
20230616,150600,12604094117,2155,2160,2160,2155,2910
20230616,150500,12597822547,2160,2155,2160,2155,3276
20230616,150400,12590762262,2155,2160,2160,2155,6319
20230616,150300,12577143772,2160,2160,2160,2155,520
20230616,150200,12576022492,2160,2145,2160,2145,16075
20230616,150100,12541408847,2145,2145,2150,2140,2909
20230616,150000,12535168377,2135,2140,2145,2135,4873
20230616,145900,12524743007,2140,2145,2145,2140,2030
20230616,145800,12520392162,2145,2145,2145,2140,1014
20230616,145700,12518217197,2145,2130,2145,2130,2096
20230616,145600,12513730732,2130,2145,2150,2130,13845
20230616,145500,12484137977,2150,2155,2155,2145,3340
20230616,145400,12476970127,2145,2145,2155,2145,14800
20230616,145300,12445207797,2145,2150,2150,2140,18657
20230616,145200,12405141012,2150,2150,2150,2150,5918
20230616,145100,12392417312,2145,2150,2150,2140,1106
20230616,145000,12390040442,2140,2140,2150,2140,1580
20230616,144900,12386657422,2150,2140,2150,2130,16343
20230616,144800,12351767207,2150,2140,2150,2140,11
20230616,144700,12351743657,2140,2145,2145,2140,6879
20230616,144600,12337008057,2140,2145,2145,2140,3362
20230616,144500,12329800702,2150,2145,2150,2145,1505
20230616,144400,12326572442,2145,2150,2150,2145,8937
20230616,144300,12307386852,2150,2150,2150,2150,3678
20230616,144200,12299479152,2150,2150,2155,2150,2824
20230616,144100,12293405002,2155,2150,2155,2145,2340
20230616,144000,12288375332,2145,2150,2155,2145,5056
20230616,143900,12277506222,2150,2150,2150,2150,4414
20230616,143800,12268016122,2150,2155,2155,2150,1874
20230616,143700,12263977697,2155,2155,2155,2155,5563
20230616,143600,12251989432,2155,2155,2155,2155,10
20230616,143500,12251967882,2155,2150,2155,2150,5930
20230616,143400,12239204557,2150,2165,2165,2150,6994
20230616,143300,12224113042,2165,2160,2165,2160,2630
20230616,143200,12218421597,2160,2165,2165,2160,805
20230616,143100,12216680622,2165,2165,2165,2155,1003
20230616,143000,12214509567,2165,2165,2165,2160,6696
20230616,142900,12200032947,2165,2165,2165,2165,424
20230616,142800,12199114987,2165,2165,2165,2160,5266
20230616,142700,12187739247,2165,2160,2165,2160,6375
20230616,142600,12173952022,2160,2160,2160,2150,5200
20230616,142500,12162770067,2155,2150,2155,2150,2842
20230616,142400,12156651852,2150,2150,2150,2150,738
20230616,142300,12155065152,2150,2145,2150,2140,735
20230616,142200,12153488172,2150,2150,2150,2150,198
20230616,142100,12153062472,2150,2145,2150,2140,2576
20230616,142000,12147548667,2140,2140,2150,2140,10078
20230616,141900,12125974567,2140,2135,2140,2130,2721
20230616,141800,12120175557,2130,2145,2145,2130,15696
20230616,141700,12086675742,2140,2145,2150,2140,20692
20230616,141600,12042336547,2145,2150,2155,2145,15403
20230616,141500,12009189227,2150,2160,2165,2150,2240
20230616,141400,12004351837,2160,2160,2165,2145,12105
20230616,141300,11978277987,2155,2155,2160,2155,37
20230616,141200,11978198247,2155,2155,2155,2155,7
20230616,141100,11978183162,2155,2150,2155,2145,6378
20230616,141000,11964448197,2150,2155,2155,2145,3194
20230616,140900,11957586687,2155,2155,2155,2155,514
20230616,140800,11956479017,2155,2160,2160,2155,2250
20230616,140700,11951627257,2160,2160,2160,2160,1615
20230616,140600,11948138857,2155,2160,2160,2155,83
20230616,140500,11947959987,2155,2155,2155,2145,4261
20230616,140400,11938803437,2155,2150,2155,2150,488
20230616,140300,11937754207,2150,2145,2150,2145,54
20230616,140200,11937638122,2145,2150,2150,2145,5510
20230616,140100,11925796632,2150,2155,2160,2150,262
20230616,140000,11925232547,2155,2150,2155,2145,6500
20230616,135900,11911285007,2150,2155,2155,2150,5003
20230616,135800,11900521462,2160,2160,2160,2155,707
20230616,135700,11898994507,2160,2150,2160,2150,3061
20230616,135600,11892407457,2150,2150,2155,2150,2800
20230616,135500,11886384932,2150,2145,2150,2145,2085
20230616,135400,11881902382,2145,2150,2150,2145,2046
20230616,135300,11877513702,2150,2150,2155,2150,3510
20230616,135200,11869965522,2150,2145,2150,2145,2094
20230616,135100,11865463922,2145,2145,2145,2145,1200
20230616,135000,11862889922,2145,2135,2145,2130,11169
20230616,134900,11839051082,2135,2140,2150,2135,5264
20230616,134800,11827795487,2140,2150,2150,2140,2522
20230616,134700,11822397397,2150,2150,2150,2140,6659
20230616,134600,11808127972,2150,2150,2150,2150,58
20230616,134500,11808003272,2150,2140,2150,2135,12622
20230616,134400,11780980157,2140,2140,2140,2135,4050
20230616,134300,11772317157,2135,2140,2140,2135,9195
20230616,134200,11752652152,2140,2140,2140,2140,2584
20230616,134100,11747122392,2140,2150,2150,2140,2067
20230616,134000,11742692467,2145,2150,2150,2145,10699
20230616,133900,11719721267,2150,2155,2155,2150,3870
20230616,133800,11711398927,2155,2160,2160,2150,914
20230616,133700,11709429642,2160,2150,2160,2150,2611
20230616,133600,11703803567,2150,2155,2155,2150,8980
20230616,133500,11684494232,2155,2155,2155,2150,5657
20230616,133400,11672318237,2155,2160,2160,2150,30920
20230616,133300,11605692737,2160,2170,2175,2160,9025
20230616,133200,11586150127,2170,2175,2175,2170,1912
20230616,133100,11582001077,2175,2175,2175,2165,8594
20230616,133000,11563309757,2175,2170,2175,2165,2707
20230616,132900,11557430322,2170,2170,2170,2165,3826
20230616,132800,11549137137,2170,2165,2170,2165,2555
20230616,132700,11543605547,2165,2160,2165,2160,1533
20230616,132600,11540286957,2165,2155,2165,2155,2244
20230616,132500,11535444667,2155,2155,2160,2155,2305
20230616,132400,11530476392,2155,2170,2170,2155,3516
20230616,132300,11522880582,2170,2165,2170,2165,2927
20230616,132200,11516534207,2165,2165,2165,2165,358
20230616,132100,11515759137,2160,2165,2170,2160,2245
20230616,132000,11510898937,2165,2165,2170,2155,2887
20230616,131900,11504643967,2155,2165,2170,2155,12230
20230616,131800,11478226982,2170,2165,2170,2165,237
20230616,131700,11477713072,2165,2170,2175,2165,7059
20230616,131600,11462394557,2175,2170,2175,2170,209
20230616,131500,11461940217,2170,2180,2180,2170,7743
20230616,131400,11445101147,2180,2180,2185,2180,8974
20230616,131300,11425536392,2180,2190,2190,2180,4939
20230616,131200,11414745777,2190,2180,2190,2180,10008
20230616,131100,11392882437,2180,2180,2180,2180,1083
20230616,131000,11390521497,2175,2170,2175,2165,18116
20230616,130900,11351199722,2170,2165,2170,2165,792
20230616,130800,11349482532,2165,2165,2165,2165,3466
20230616,130700,11341978642,2165,2160,2165,2160,808
20230616,130600,11340230822,2160,2160,2170,2160,5297
20230616,130500,11328761952,2160,2155,2160,2155,2902
20230616,130400,11322500172,2150,2150,2155,2150,9427
20230616,130300,11302225242,2145,2140,2150,2140,6145
20230616,130200,11289069372,2140,2145,2145,2135,828
20230616,130100,11287297337,2135,2145,2145,2135,3961
20230616,130000,11278801742,2150,2145,2150,2145,102
20230616,125900,11278582942,2130,2150,2150,2130,5223
20230616,125800,11267411777,2145,2150,2150,2145,559
20230616,125700,11266212527,2150,2155,2155,2150,13678
20230616,125600,11236789287,2155,2155,2155,2145,4800
20230616,125500,11226457272,2150,2130,2155,2130,12484
20230616,125400,11199655282,2130,2135,2140,2130,784
20230616,125300,11197983942,2135,2140,2140,2135,432
20230616,125200,11197061057,2130,2130,2140,2125,8020
20230616,125100,11179986572,2130,2130,2145,2130,6015
20230616,125000,11167173932,2130,2125,2140,2120,8315
20230616,124900,11149444282,2120,2120,2130,2120,9526
20230616,124800,11129200027,2120,2135,2135,2120,8835
20230616,124700,11110422877,2135,2140,2145,2135,16702
20230616,124600,11074746137,2135,2140,2140,2135,7364
20230616,124500,11058987632,2140,2140,2145,2140,3152
20230616,124400,11052236152,2140,2135,2145,2135,3762
20230616,124300,11044184372,2135,2135,2140,2120,42442
20230616,124200,10953825217,2135,2150,2150,2135,16650
20230616,124100,10918174917,2145,2160,2160,2145,5720
20230616,124000,10905874567,2160,2150,2160,2145,8272
20230616,123900,10888052467,2150,2160,2160,2150,3640
20230616,123800,10880200867,2160,2160,2175,2160,7666
20230616,123700,10863591772,2155,2150,2170,2150,22337
20230616,123600,10815446387,2150,2160,2160,2150,24653
20230616,123500,10762414817,2160,2170,2170,2150,26216
20230616,123400,10705848722,2170,2170,2170,2170,90
20230616,123300,10705653422,2165,2165,2165,2165,113
20230616,123200,10705408777,2165,2175,2175,2165,2459
20230616,123100,10700080337,2175,2180,2180,2175,3621
20230616,123000,10692193547,2180,2165,2180,2165,13422
20230616,122900,10663033022,2165,2175,2175,2165,7339
20230616,122800,10647132267,2170,2170,2170,2170,1400
20230616,122700,10644094267,2170,2180,2180,2170,961
20230616,122600,10642008887,2170,2175,2175,2165,2545
20230616,122500,10636485992,2165,2175,2175,2165,12308
20230616,122400,10609796097,2175,2180,2180,2170,39035
20230616,122300,10525043847,2180,2180,2180,2180,1
20230616,122200,10525041667,2180,2175,2185,2175,4982
20230616,122100,10514175672,2175,2180,2185,2175,8144
20230616,122000,10496454582,2175,2175,2175,2170,7116
20230616,121900,10480981082,2175,2175,2185,2175,3803
20230616,121800,10472705857,2175,2180,2180,2175,7229
20230616,121700,10456948407,2180,2175,2180,2170,2844
20230616,121600,10450754047,2175,2180,2190,2175,48799
20230616,121500,10344337077,2180,2180,2185,2180,15001
20230616,121400,10311609897,2180,2180,2185,2180,5903
20230616,121300,10298727827,2180,2185,2190,2180,2362
20230616,121200,10293565207,2185,2190,2190,2185,3364
20230616,121100,10286204352,2190,2175,2190,2175,2781
20230616,121000,10280133607,2175,2170,2180,2170,4558
20230616,120900,10270236547,2170,2180,2185,2170,17302
20230616,120800,10232554352,2180,2190,2190,2180,15461
20230616,120700,10198837792,2190,2190,2195,2180,16940
20230616,120600,10161790422,2190,2195,2195,2190,4037
20230616,120500,10152948132,2190,2195,2195,2190,1554
20230616,120400,10149541037,2190,2210,2210,2190,10572
20230616,120300,10126299667,2210,2205,2210,2205,9827
20230616,120200,10104620887,2205,2205,2205,2205,5239
20230616,120100,10093068892,2205,2195,2205,2195,14775
20230616,120000,10060560297,2195,2190,2195,2190,2966
20230616,115900,10054062022,2190,2190,2190,2185,5093
20230616,115800,10042919317,2190,2185,2200,2185,1485
20230616,115700,10039674077,2185,2185,2200,2180,17200
20230616,115600,10002035522,2185,2185,2200,2185,9372
20230616,115500,9981536862,2180,2185,2185,2180,15723
20230616,115400,9947247507,2185,2185,2185,2180,14739
20230616,115300,9915067822,2185,2190,2190,2185,17050
20230616,115200,9877769632,2195,2195,2195,2190,4721
20230616,115100,9867407337,2195,2200,2205,2190,17020
20230616,115000,9829965062,2195,2195,2200,2185,7148
20230616,114900,9814294612,2185,2190,2195,2185,8836
20230616,114800,9794944452,2200,2190,2200,2185,3358
20230616,114700,9787575417,2190,2195,2195,2190,11042
20230616,114600,9763363267,2195,2195,2200,2195,6711
20230616,114500,9748620642,2195,2205,2210,2195,14100
20230616,114400,9717609372,2200,2205,2220,2200,18638
20230616,114300,9676389807,2205,2210,2210,2200,1555
20230616,114200,9672962302,2205,2200,2210,2200,9452
20230616,114100,9652089512,2200,2200,2205,2200,8145
20230616,114000,9634139867,2195,2195,2205,2190,9149
20230616,113900,9614027442,2195,2190,2195,2180,13651
20230616,113800,9584186892,2195,2180,2200,2180,6325
20230616,113700,9570324332,2180,2180,2190,2175,13296
20230616,113600,9541281862,2180,2195,2195,2175,15559
20230616,113500,9507390797,2180,2200,2200,2180,9743
20230616,113400,9486092052,2200,2190,2200,2185,15949
20230616,113300,9451070837,2190,2160,2195,2160,11467
20230616,113200,9426093782,2160,2200,2200,2150,87473
20230616,113100,9235302247,2205,2230,2230,2200,15876
20230616,113000,9200287132,2230,2235,2240,2215,61693
20230616,112900,9062580622,2240,2225,2240,2225,54997
20230616,112800,8939595172,2225,2220,2225,2215,4447
20230616,112700,8929704787,2220,2215,2225,2195,42731
20230616,112600,8835471002,2215,2215,2220,2205,11502
20230616,112500,8810009892,2215,2215,2220,2210,17834
20230616,112400,8770456672,2215,2180,2215,2180,29972
20230616,112300,8704579272,2180,2230,2240,2170,83808
20230616,112200,8518881312,2225,2200,2240,2195,165655
20230616,112100,8151062652,2200,2190,2200,2190,30262
20230616,112000,8084553097,2195,2180,2195,2180,30001
20230616,111900,8018854722,2180,2175,2180,2175,4726
20230616,111800,8008552232,2175,2175,2175,2175,6914
20230616,111700,7993514282,2175,2170,2180,2170,3028
20230616,111600,7986929717,2170,2170,2180,2165,15325
20230616,111500,7953622847,2170,2175,2180,2170,7156
20230616,111400,7938081417,2180,2175,2180,2170,9285
20230616,111300,7917906947,2175,2185,2185,2165,11224
20230616,111200,7893489227,2170,2165,2180,2160,36143
20230616,111100,7814949072,2160,2175,2175,2160,5720
20230616,111000,7802568272,2175,2165,2180,2165,7093
20230616,110900,7787173877,2170,2175,2180,2165,6699
20230616,110800,7772624427,2175,2175,2180,2175,1417
20230616,110700,7769540162,2180,2180,2180,2175,1682
20230616,110600,7765873427,2180,2170,2180,2160,6566
20230616,110500,7751649292,2170,2180,2185,2170,5379
20230616,110400,7739934297,2180,2185,2185,2175,4204
20230616,110300,7730761452,2190,2165,2190,2165,13519
20230616,110200,7701185257,2165,2185,2190,2155,52711
20230616,110100,7586874862,2185,2195,2195,2175,24333
20230616,110000,7533648232,2200,2185,2200,2185,34314
20230616,105900,7458378242,2185,2190,2190,2185,18909
20230616,105800,7417010092,2185,2185,2190,2175,9874
20230616,105700,7395442507,2175,2170,2190,2170,13042
20230616,105600,7367052362,2170,2175,2175,2170,4787
20230616,105500,7356641617,2175,2180,2190,2170,42539
20230616,105400,7263762182,2180,2160,2180,2160,2621
20230616,105300,7258069802,2170,2170,2170,2150,15649
20230616,105200,7224287412,2165,2155,2175,2150,84136
20230616,105100,7042354862,2150,2145,2160,2135,47218
20230616,105000,6940891977,2150,2155,2160,2150,22007
20230616,104900,6893533387,2160,2160,2160,2155,2863
20230616,104800,6887358277,2155,2160,2160,2155,7623
20230616,104700,6870923707,2160,2160,2160,2155,10912
20230616,104600,6847365607,2160,2155,2160,2155,7537
20230616,104500,6831121227,2155,2160,2160,2155,3375
20230616,104400,6823844772,2165,2160,2165,2155,19351
20230616,104300,6782082577,2165,2170,2170,2160,8184
20230616,104200,6764369122,2165,2160,2170,2160,47988
20230616,104100,6660350442,2150,2160,2165,2150,9539
20230616,104000,6639735452,2160,2160,2165,2155,11861
20230616,103900,6614130362,2155,2170,2170,2155,9768
20230616,103800,6593008597,2170,2165,2170,2155,15630
20230616,103700,6559178962,2165,2165,2165,2160,11091
20230616,103600,6535182207,2165,2155,2165,2150,17104
20230616,103500,6498294152,2155,2155,2155,2155,6290
20230616,103400,6484739202,2150,2160,2165,2150,11824
20230616,103300,6459231962,2160,2155,2160,2150,9209
20230616,103200,6439364487,2155,2160,2165,2150,7536
20230616,103100,6423109192,2160,2145,2165,2135,73069
20230616,103000,6265464112,2145,2145,2145,2130,10434
20230616,102900,6243128687,2145,2145,2150,2140,5334
20230616,102800,6231690202,2145,2125,2145,2125,2198
20230616,102700,6227011042,2125,2130,2135,2105,44030
20230616,102600,6133819282,2130,2140,2140,2130,14347
20230616,102500,6103248607,2140,2145,2150,2140,1464
20230616,102400,6100105692,2140,2140,2145,2140,6479
20230616,102300,6086238612,2145,2140,2150,2140,23043
20230616,102200,6036760817,2140,2140,2145,2135,4406
20230616,102100,6027329487,2140,2130,2150,2130,29676
20230616,102000,5963808982,2130,2135,2135,2125,4616
20230616,101900,5953982782,2135,2120,2135,2115,9147
20230616,101800,5934547142,2120,2135,2135,2120,5705
20230616,101700,5922429382,2135,2130,2135,2130,6299
20230616,101600,5909003712,2135,2130,2140,2125,7111
20230616,101500,5893856282,2130,2120,2135,2115,14377
20230616,101400,5863298842,2120,2120,2120,2115,6990
20230616,101300,5848495252,2120,2130,2135,2120,8755
20230616,101200,5829900512,2140,2130,2140,2120,11086
20230616,101100,5806301467,2140,2145,2145,2130,15182
20230616,101000,5773866372,2145,2160,2160,2140,4335
20230616,100900,5764558477,2150,2140,2160,2135,49147
20230616,100800,5658938897,2140,2130,2145,2130,22225
20230616,100700,5611435227,2130,2135,2140,2130,2983
20230616,100600,5605062092,2130,2135,2145,2130,8434
20230616,100500,5587048782,2130,2125,2145,2125,28447
20230616,100400,5526214902,2120,2130,2135,2115,13926
20230616,100300,5496593222,2130,2115,2140,2115,30288
20230616,100200,5432099137,2105,2130,2130,2105,32625
20230616,100100,5362963502,2130,2135,2140,2130,8571
20230616,100000,5344688227,2135,2150,2155,2135,9203
20230616,095900,5324945977,2150,2130,2155,2130,30206
20230616,095800,5260271432,2130,2145,2145,2130,13627
20230616,095700,5231186467,2145,2130,2150,2125,40126
20230616,095600,5145595472,2125,2150,2155,2125,43248
20230616,095500,5052822577,2155,2160,2165,2150,24670
20230616,095400,4999624722,2155,2155,2165,2150,45734
20230616,095300,4901026112,2150,2160,2165,2140,29516
20230616,095200,4837417312,2160,2145,2165,2140,28953
20230616,095100,4775204232,2145,2135,2165,2125,48511
20230616,095000,4671000152,2135,2185,2200,2120,107662
20230616,094900,4438584297,2180,2135,2190,2125,141298
20230616,094800,4132928522,2130,2115,2140,2110,23075
20230616,094700,4083978047,2120,2115,2125,2095,60295
20230616,094600,3957128232,2120,2155,2160,2100,106931
20230616,094500,3728935222,2150,2160,2160,2110,167646
20230616,094400,3368852362,2160,2160,2160,2160,0
20230616,094300,3368852362,2160,2155,2160,2150,29419
20230616,094200,3305414737,2155,2110,2155,2100,139955
20230616,094100,3006794457,2110,2120,2125,2095,49680
20230616,094000,2901846127,2120,2125,2130,2110,34027
20230616,093900,2829810992,2125,2100,2125,2100,66989
20230616,093800,2688470407,2105,2095,2110,2080,17249
20230616,093700,2652303152,2100,2105,2115,2100,27467
20230616,093600,2594362422,2105,2075,2120,2060,50519
20230616,093500,2488327147,2060,2100,2105,2060,61121
20230616,093400,2360950077,2100,2115,2140,2095,122497
20230616,093300,2101469057,2120,2045,2140,2045,109306
20230616,093200,1873516702,2050,2035,2050,2030,32278
20230616,093100,1807693147,2030,2030,2035,2020,22036
20230616,093000,1762986827,2030,2005,2030,2005,50379
20230616,092900,1661490807,2005,1989,2010,1985,52024
20230616,092800,1557639856,1987,1981,1987,1981,9970
20230616,092700,1537856352,1982,1983,1983,1982,2110
20230616,092600,1533672732,1983,1984,1984,1982,2066
20230616,092500,1529575895,1983,1985,1986,1983,4942
20230616,092400,1519768054,1985,1990,1990,1985,6084
20230616,092300,1507673860,1985,1991,1991,1985,7780
20230616,092200,1492198787,1994,1988,1995,1984,7618
20230616,092100,1477028623,1988,1982,1988,1980,5708
20230616,092000,1465710654,1981,1977,1981,1976,7463
20230616,091900,1450950480,1976,1990,1993,1975,30899
20230616,091800,1389769713,1990,1999,2010,1990,44520
20230616,091700,1300830461,1999,2010,2010,1993,57201
20230616,091600,1186454578,2010,1989,2015,1989,75856
20230616,091500,1034299727,2000,1990,2015,1989,42799
20230616,091400,948760050,1987,1989,1990,1986,40262
20230616,091300,868677049,1990,1971,1990,1971,72298
20230616,091200,725541497,1975,1958,1975,1956,11100
20230616,091100,703731349,1957,1951,1961,1951,10768
20230616,091000,682698964,1951,1951,1954,1951,21290
20230616,090900,641158057,1951,1959,1960,1951,13217
20230616,090800,615289360,1959,1965,1968,1959,15082
20230616,090700,585684930,1965,1978,1978,1965,12099
20230616,090600,561828445,1978,1969,1979,1969,39961
20230616,090500,482968549,1969,1950,1969,1950,34519
20230616,090400,415198562,1945,1943,1952,1942,41427
20230616,090300,334533095,1943,1939,1943,1927,17132
20230616,090200,301363683,1927,1956,1956,1911,34248
20230616,090100,235129664,1950,1963,1969,1909,56292
20230616,090000,126002253,1967,1965,1972,1952,60703