stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210900,254377079270,18440,18440,18440,18440,329151
20230612,210800,254377079270,18440,18440,18440,18440,0
20230612,210700,254377079270,18440,18440,18440,18440,0
20230612,210600,254377079270,18440,18440,18440,18440,0
20230612,210500,254377079270,18440,18440,18440,18440,0
20230612,210400,254377079270,18440,18440,18440,18440,0
20230612,210300,254377079270,18440,18440,18440,18440,0
20230612,210200,254377079270,18440,18440,18440,18440,0
20230612,210100,254377079270,18440,18440,18440,18440,0
20230612,210000,254377079270,18440,18440,18440,18440,0
20230612,205900,254377079270,18440,18440,18440,18440,0
20230612,205800,254377079270,18440,18440,18440,18440,0
20230612,205700,254377079270,18440,18440,18440,18440,0
20230612,205600,254377079270,18440,18440,18440,18440,0
20230612,205500,254377079270,18440,18440,18440,18440,0
20230612,205400,254377079270,18440,18440,18440,18440,0
20230612,205300,254377079270,18440,18440,18440,18440,0
20230612,205200,254377079270,18440,18440,18440,18440,0
20230612,205100,254377079270,18440,18440,18440,18440,0
20230612,205000,254377079270,18440,18440,18440,18440,0
20230612,204900,254377079270,18440,18440,18440,18440,0
20230612,204800,254377079270,18440,18440,18440,18440,0
20230612,204700,254377079270,18440,18440,18440,18440,0
20230612,204600,254377079270,18440,18440,18440,18440,0
20230612,204500,254377079270,18440,18440,18440,18440,0
20230612,204400,254377079270,18440,18440,18440,18440,0
20230612,204300,254377079270,18440,18440,18440,18440,0
20230612,204200,254377079270,18440,18440,18440,18440,0
20230612,204100,254377079270,18440,18440,18440,18440,0
20230612,204000,254377079270,18440,18440,18440,18440,0
20230612,203900,254377079270,18440,18440,18440,18440,329151
20230612,203800,254377079270,18440,18440,18440,18440,0
20230612,203700,254377079270,18440,18440,18440,18440,0
20230612,203600,254377079270,18440,18440,18440,18440,0
20230612,203500,254377079270,18440,18440,18440,18440,0
20230612,203400,254377079270,18440,18440,18440,18440,0
20230612,203300,254377079270,18440,18440,18440,18440,0
20230612,203200,254377079270,18440,18440,18440,18440,0
20230612,203100,254377079270,18440,18440,18440,18440,0
20230612,203000,254377079270,18440,18440,18440,18440,0
20230612,202900,254377079270,18440,18440,18440,18440,0
20230612,202800,254377079270,18440,18440,18440,18440,0
20230612,202700,254377079270,18440,18440,18440,18440,0
20230612,202600,254377079270,18440,18440,18440,18440,0
20230612,202500,254377079270,18440,18440,18440,18440,0
20230612,202400,254377079270,18440,18440,18440,18440,0
20230612,202300,254377079270,18440,18440,18440,18440,0
20230612,202200,254377079270,18440,18440,18440,18440,0
20230612,202100,254377079270,18440,18440,18440,18440,0
20230612,202000,254377079270,18440,18440,18440,18440,0
20230612,201900,254377079270,18440,18440,18440,18440,0
20230612,201800,254377079270,18440,18440,18440,18440,0
20230612,201700,254377079270,18440,18440,18440,18440,0
20230612,201600,254377079270,18440,18440,18440,18440,0
20230612,201500,254377079270,18440,18440,18440,18440,0
20230612,201400,254377079270,18440,18440,18440,18440,0
20230612,201300,254377079270,18440,18440,18440,18440,0
20230612,201200,254377079270,18440,18440,18440,18440,0
20230612,201100,254377079270,18440,18440,18440,18440,0
20230612,201000,254377079270,18440,18440,18440,18440,0
20230612,200900,254377079270,18440,18440,18440,18440,329151
20230612,200800,254377079270,18440,18440,18440,18440,0
20230612,200700,254377079270,18440,18440,18440,18440,0
20230612,200600,254377079270,18440,18440,18440,18440,0
20230612,200500,254377079270,18440,18440,18440,18440,0
20230612,200400,254377079270,18440,18440,18440,18440,0
20230612,200300,254377079270,18440,18440,18440,18440,0
20230612,200200,254377079270,18440,18440,18440,18440,0
20230612,200100,254377079270,18440,18440,18440,18440,0
20230612,200000,254377079270,18440,18440,18440,18440,0
20230612,195900,254377079270,18440,18440,18440,18440,0
20230612,195800,254377079270,18440,18440,18440,18440,0
20230612,195700,254377079270,18440,18440,18440,18440,0
20230612,195600,254377079270,18440,18440,18440,18440,0
20230612,195500,254377079270,18440,18440,18440,18440,0
20230612,195400,254377079270,18440,18440,18440,18440,0
20230612,195300,254377079270,18440,18440,18440,18440,0
20230612,195200,254377079270,18440,18440,18440,18440,0
20230612,195100,254377079270,18440,18440,18440,18440,0
20230612,195000,254377079270,18440,18440,18440,18440,0
20230612,194900,254377079270,18440,18440,18440,18440,0
20230612,194800,254377079270,18440,18440,18440,18440,0
20230612,194700,254377079270,18440,18440,18440,18440,0
20230612,194600,254377079270,18440,18440,18440,18440,0
20230612,194500,254377079270,18440,18440,18440,18440,0
20230612,194400,254377079270,18440,18440,18440,18440,0
20230612,194300,254377079270,18440,18440,18440,18440,0
20230612,194200,254377079270,18440,18440,18440,18440,0
20230612,194100,254377079270,18440,18440,18440,18440,0
20230612,194000,254377079270,18440,18440,18440,18440,0
20230612,193900,254377079270,18440,18440,18440,18440,329151
20230612,193800,254377079270,18440,18440,18440,18440,0
20230612,193700,254377079270,18440,18440,18440,18440,0
20230612,193600,254377079270,18440,18440,18440,18440,0
20230612,193500,254377079270,18440,18440,18440,18440,0
20230612,193400,254377079270,18440,18440,18440,18440,0
20230612,193300,254377079270,18440,18440,18440,18440,0
20230612,193200,254377079270,18440,18440,18440,18440,0
20230612,193100,254377079270,18440,18440,18440,18440,0
20230612,193000,254377079270,18440,18440,18440,18440,0
20230612,192900,254377079270,18440,18440,18440,18440,0
20230612,192800,254377079270,18440,18440,18440,18440,0
20230612,192700,254377079270,18440,18440,18440,18440,0
20230612,192600,254377079270,18440,18440,18440,18440,0
20230612,192500,254377079270,18440,18440,18440,18440,0
20230612,192400,254377079270,18440,18440,18440,18440,0
20230612,192300,254377079270,18440,18440,18440,18440,0
20230612,192200,254377079270,18440,18440,18440,18440,0
20230612,192100,254377079270,18440,18440,18440,18440,0
20230612,192000,254377079270,18440,18440,18440,18440,0
20230612,191900,254377079270,18440,18440,18440,18440,0
20230612,191800,254377079270,18440,18440,18440,18440,0
20230612,191700,254377079270,18440,18440,18440,18440,0
20230612,191600,254377079270,18440,18440,18440,18440,0
20230612,191500,254377079270,18440,18440,18440,18440,0
20230612,191400,254377079270,18440,18440,18440,18440,0
20230612,191300,254377079270,18440,18440,18440,18440,0
20230612,191200,254377079270,18440,18440,18440,18440,0
20230612,191100,254377079270,18440,18440,18440,18440,0
20230612,191000,254377079270,18440,18440,18440,18440,0
20230612,190900,254377079270,18440,18440,18440,18440,329151
20230612,190800,254377079270,18440,18440,18440,18440,0
20230612,190700,254377079270,18440,18440,18440,18440,0
20230612,190600,254377079270,18440,18440,18440,18440,0
20230612,190500,254377079270,18440,18440,18440,18440,0
20230612,190400,254377079270,18440,18440,18440,18440,0
20230612,190300,254377079270,18440,18440,18440,18440,0
20230612,190200,254377079270,18440,18440,18440,18440,0
20230612,190100,254377079270,18440,18440,18440,18440,0
20230612,190000,254377079270,18440,18440,18440,18440,0
20230612,185900,254377079270,18440,18440,18440,18440,0
20230612,185800,254377079270,18440,18440,18440,18440,0
20230612,185700,254377079270,18440,18440,18440,18440,0
20230612,185600,254377079270,18440,18440,18440,18440,0
20230612,185500,254377079270,18440,18440,18440,18440,0
20230612,185400,254377079270,18440,18440,18440,18440,0
20230612,185300,254377079270,18440,18440,18440,18440,0
20230612,185200,254377079270,18440,18440,18440,18440,0
20230612,185100,254377079270,18440,18440,18440,18440,0
20230612,185000,254377079270,18440,18440,18440,18440,0
20230612,184900,254377079270,18440,18440,18440,18440,0
20230612,184800,254377079270,18440,18440,18440,18440,0
20230612,184700,254377079270,18440,18440,18440,18440,0
20230612,184600,254377079270,18440,18440,18440,18440,0
20230612,184500,254377079270,18440,18440,18440,18440,0
20230612,184400,254377079270,18440,18440,18440,18440,0
20230612,184300,254377079270,18440,18440,18440,18440,0
20230612,184200,254377079270,18440,18440,18440,18440,0
20230612,184100,254377079270,18440,18440,18440,18440,0
20230612,184000,254377079270,18440,18440,18440,18440,0
20230612,183900,254377079270,18440,18440,18440,18440,329151
20230612,183800,254377079270,18440,18440,18440,18440,0
20230612,183700,254377079270,18440,18440,18440,18440,0
20230612,183600,254377079270,18440,18440,18440,18440,0
20230612,183500,254377079270,18440,18440,18440,18440,0
20230612,183400,254377079270,18440,18440,18440,18440,0
20230612,183300,254377079270,18440,18440,18440,18440,0
20230612,183200,254377079270,18440,18440,18440,18440,0
20230612,183100,254377079270,18440,18440,18440,18440,0
20230612,183000,254377079270,18440,18440,18440,18440,0
20230612,182900,254377079270,18440,18440,18440,18440,0
20230612,182800,254377079270,18440,18440,18440,18440,0
20230612,182700,254377079270,18440,18440,18440,18440,0
20230612,182600,254377079270,18440,18440,18440,18440,0
20230612,182500,254377079270,18440,18440,18440,18440,0
20230612,182400,254377079270,18440,18440,18440,18440,0
20230612,182300,254377079270,18440,18440,18440,18440,0
20230612,182200,254377079270,18440,18440,18440,18440,0
20230612,182100,254377079270,18440,18440,18440,18440,0
20230612,182000,254377079270,18440,18440,18440,18440,0
20230612,181900,254377079270,18440,18440,18440,18440,0
20230612,181800,254377079270,18440,18440,18440,18440,0
20230612,181700,254377079270,18440,18440,18440,18440,0
20230612,181600,254377079270,18440,18440,18440,18440,0
20230612,181500,254377079270,18440,18440,18440,18440,0
20230612,181400,254377079270,18440,18440,18440,18440,0
20230612,181300,254377079270,18440,18440,18440,18440,0
20230612,181200,254377079270,18440,18440,18440,18440,0
20230612,181100,254377079270,18440,18440,18440,18440,0
20230612,181000,254377079270,18440,18440,18440,18440,0
20230612,180900,254377079270,18440,18440,18440,18440,329151
20230612,180800,254377079270,18440,18440,18440,18440,0
20230612,180700,254377079270,18440,18440,18440,18440,0
20230612,180600,254377079270,18440,18440,18440,18440,0
20230612,180500,254377079270,18440,18440,18440,18440,0
20230612,180400,254377079270,18440,18440,18440,18440,0
20230612,180300,254377079270,18440,18440,18440,18440,0
20230612,180200,254377079270,18440,18440,18440,18440,0
20230612,180100,254377079270,18440,18440,18440,18440,0
20230612,180000,254377079270,18440,18440,18440,18440,0
20230612,175900,254377079270,18440,18440,18440,18440,0
20230612,175800,254377079270,18440,18440,18440,18440,0
20230612,175700,254377079270,18440,18440,18440,18440,0
20230612,175600,254377079270,18440,18440,18440,18440,0
20230612,175500,254377079270,18440,18440,18440,18440,0
20230612,175400,254377079270,18440,18440,18440,18440,0
20230612,175300,254377079270,18440,18440,18440,18440,0
20230612,175200,254377079270,18440,18440,18440,18440,0
20230612,175100,254377079270,18440,18440,18440,18440,0
20230612,175000,254377079270,18440,18440,18440,18440,0
20230612,174900,254377079270,18440,18440,18440,18440,0
20230612,174800,254377079270,18440,18440,18440,18440,0
20230612,174700,254377079270,18440,18440,18440,18440,0
20230612,174600,254377079270,18440,18440,18440,18440,0
20230612,174500,254377079270,18440,18440,18440,18440,0
20230612,174400,254377079270,18440,18440,18440,18440,0
20230612,174300,254377079270,18440,18440,18440,18440,0
20230612,174200,254377079270,18440,18440,18440,18440,0
20230612,174100,254377079270,18440,18440,18440,18440,0
20230612,174000,254377079270,18440,18440,18440,18440,0
20230612,173900,254377079270,18440,18440,18440,18440,329151
20230612,173800,254377079270,18440,18440,18440,18440,0
20230612,173700,254377079270,18440,18440,18440,18440,0
20230612,173600,254377079270,18440,18440,18440,18440,0
20230612,173500,254377079270,18440,18440,18440,18440,0
20230612,173400,254377079270,18440,18440,18440,18440,0
20230612,173300,254377079270,18440,18440,18440,18440,0
20230612,173200,254377079270,18440,18440,18440,18440,0
20230612,173100,254377079270,18440,18440,18440,18440,0
20230612,173000,254377079270,18440,18440,18440,18440,0
20230612,172900,254377079270,18440,18440,18440,18440,0
20230612,172800,254377079270,18440,18440,18440,18440,0
20230612,172700,254377079270,18440,18440,18440,18440,0
20230612,172600,254377079270,18440,18440,18440,18440,0
20230612,172500,254377079270,18440,18440,18440,18440,0
20230612,172400,254377079270,18440,18440,18440,18440,0
20230612,172300,254377079270,18440,18440,18440,18440,0
20230612,172200,254377079270,18440,18440,18440,18440,0
20230612,172100,254377079270,18440,18440,18440,18440,0
20230612,172000,254377079270,18440,18440,18440,18440,0
20230612,171900,254377079270,18440,18440,18440,18440,0
20230612,171800,254377079270,18440,18440,18440,18440,0
20230612,171700,254377079270,18440,18440,18440,18440,0
20230612,171600,254377079270,18440,18440,18440,18440,0
20230612,171500,254377079270,18440,18440,18440,18440,0
20230612,171400,254377079270,18440,18440,18440,18440,0
20230612,171300,254377079270,18440,18440,18440,18440,0
20230612,171200,254377079270,18440,18440,18440,18440,0
20230612,171100,254377079270,18440,18440,18440,18440,0
20230612,171000,254377079270,18440,18440,18440,18440,0
20230612,170900,254377079270,18440,18440,18440,18440,329151
20230612,170800,254377079270,18440,18440,18440,18440,0
20230612,170700,254377079270,18440,18440,18440,18440,0
20230612,170600,254377079270,18440,18440,18440,18440,0
20230612,170500,254377079270,18440,18440,18440,18440,0
20230612,170400,254377079270,18440,18440,18440,18440,0
20230612,170300,254377079270,18440,18440,18440,18440,0
20230612,170200,254377079270,18440,18440,18440,18440,0
20230612,170100,254377079270,18440,18440,18440,18440,0
20230612,170000,254377079270,18440,18440,18440,18440,0
20230612,165900,254377079270,18440,18440,18440,18440,0
20230612,165800,254377079270,18440,18440,18440,18440,0
20230612,165700,254377079270,18440,18440,18440,18440,0
20230612,165600,254377079270,18440,18440,18440,18440,0
20230612,165500,254377079270,18440,18440,18440,18440,0
20230612,165400,254377079270,18440,18440,18440,18440,0
20230612,165300,254377079270,18440,18440,18440,18440,0
20230612,165200,254377079270,18440,18440,18440,18440,0
20230612,165100,254377079270,18440,18440,18440,18440,0
20230612,165000,254377079270,18440,18440,18440,18440,0
20230612,164900,254377079270,18440,18440,18440,18440,0
20230612,164800,254377079270,18440,18440,18440,18440,0
20230612,164700,254377079270,18440,18440,18440,18440,0
20230612,164600,254377079270,18440,18440,18440,18440,0
20230612,164500,254377079270,18440,18440,18440,18440,0
20230612,164400,254377079270,18440,18440,18440,18440,0
20230612,164300,254377079270,18440,18440,18440,18440,0
20230612,164200,254377079270,18440,18440,18440,18440,0
20230612,164100,254377079270,18440,18440,18440,18440,0
20230612,164000,254377079270,18440,18440,18440,18440,0
20230612,163900,254377079270,18440,18440,18440,18440,329151
20230612,163800,254377079270,18440,18440,18440,18440,0
20230612,163700,254377079270,18440,18440,18440,18440,0
20230612,163600,254377079270,18440,18440,18440,18440,0
20230612,163500,254377079270,18440,18440,18440,18440,0
20230612,163400,254377079270,18440,18440,18440,18440,0
20230612,163300,254377079270,18440,18440,18440,18440,0
20230612,163200,254377079270,18440,18440,18440,18440,0
20230612,163100,254377079270,18440,18440,18440,18440,0
20230612,163000,254377079270,18440,18440,18440,18440,0
20230612,162900,254377079270,18440,18440,18440,18440,0
20230612,162800,254377079270,18440,18440,18440,18440,0
20230612,162700,254377079270,18440,18440,18440,18440,0
20230612,162600,254377079270,18440,18440,18440,18440,0
20230612,162500,254377079270,18440,18440,18440,18440,0
20230612,162400,254377079270,18440,18440,18440,18440,0
20230612,162300,254377079270,18440,18440,18440,18440,0
20230612,162200,254377079270,18440,18440,18440,18440,0
20230612,162100,254377079270,18440,18440,18440,18440,0
20230612,162000,254377079270,18440,18440,18440,18440,0
20230612,161900,254377079270,18440,18440,18440,18440,0
20230612,161800,254377079270,18440,18440,18440,18440,0
20230612,161700,254377079270,18440,18440,18440,18440,0
20230612,161600,254377079270,18440,18440,18440,18440,0
20230612,161500,254377079270,18440,18440,18440,18440,0
20230612,161400,254377079270,18440,18440,18440,18440,0
20230612,161300,254377079270,18440,18440,18440,18440,0
20230612,161200,254377079270,18440,18440,18440,18440,0
20230612,161100,254377079270,18440,18440,18440,18440,0
20230612,161000,254377079270,18440,18440,18440,18440,0
20230612,160900,254377079270,18440,18440,18440,18440,329151
20230612,160800,254377079270,18440,18440,18440,18440,0
20230612,160700,254377079270,18440,18440,18440,18440,0
20230612,160600,254377079270,18440,18440,18440,18440,0
20230612,160500,254377079270,18440,18440,18440,18440,0
20230612,160400,254377079270,18440,18440,18440,18440,0
20230612,160300,254377079270,18440,18440,18440,18440,0
20230612,160200,254377079270,18440,18440,18440,18440,0
20230612,160100,254377079270,18440,18440,18440,18440,0
20230612,160000,254377079270,18440,18440,18440,18440,0
20230612,155900,254377079270,18440,18440,18440,18440,0
20230612,155800,254377079270,18440,18440,18440,18440,0
20230612,155700,254377079270,18440,18440,18440,18440,0
20230612,155600,254377079270,18440,18440,18440,18440,0
20230612,155500,254377079270,18440,18440,18440,18440,0
20230612,155400,254377079270,18440,18440,18440,18440,0
20230612,155300,254377079270,18440,18440,18440,18440,0
20230612,155200,254377079270,18440,18440,18440,18440,0
20230612,155100,254377079270,18440,18440,18440,18440,0
20230612,155000,254377079270,18440,18440,18440,18440,0
20230612,154900,254377079270,18440,18440,18440,18440,0
20230612,154800,254377079270,18440,18440,18440,18440,0
20230612,154700,254377079270,18440,18440,18440,18440,0
20230612,154600,254377079270,18440,18440,18440,18440,0
20230612,154500,254377079270,18440,18440,18440,18440,0
20230612,154400,254377079270,18440,18440,18440,18440,0
20230612,154300,254377079270,18440,18440,18440,18440,0
20230612,154200,254377079270,18440,18440,18440,18440,0
20230612,154100,254377079270,18440,18440,18440,18440,0
20230612,154000,254377079270,18440,18440,18440,18440,0
20230612,153900,254377079270,18440,18440,18440,18440,329151
20230612,153800,254377079270,18440,18440,18440,18440,0
20230612,153700,254377079270,18440,18440,18440,18440,0
20230612,153600,254377079270,18440,18440,18440,18440,0
20230612,153500,254377079270,18440,18440,18440,18440,0
20230612,153400,254377079270,18440,18440,18440,18440,0
20230612,153300,254377079270,18440,18440,18440,18440,0
20230612,153200,254377079270,18440,18440,18440,18440,0
20230612,153100,254377079270,18440,18440,18440,18440,0
20230612,153000,254377079270,18440,18440,18440,18440,329151
20230612,152900,248307534830,18450,18450,18450,18450,0
20230612,152800,248307534830,18450,18450,18450,18450,0
20230612,152700,248307534830,18450,18450,18450,18450,0
20230612,152600,248307534830,18450,18450,18450,18450,0
20230612,152500,248307534830,18450,18450,18450,18450,0
20230612,152400,248307534830,18450,18450,18450,18450,0
20230612,152300,248307534830,18450,18450,18450,18450,0
20230612,152200,248307534830,18450,18450,18450,18450,0
20230612,152100,248307534830,18450,18450,18450,18450,0
20230612,152000,248307534830,18450,18450,18450,18450,0
20230612,151900,248307534830,18450,18400,18450,18370,162430
20230612,151800,245317493870,18390,18400,18400,18380,30233
20230612,151700,244761504220,18400,18390,18410,18390,52714
20230612,151600,243791861420,18400,18390,18410,18390,46469
20230612,151500,242936713490,18400,18400,18410,18390,15769
20230612,151400,242646563480,18390,18400,18410,18390,27250
20230612,151300,242145171460,18410,18410,18420,18400,37459
20230612,151200,241455724520,18410,18410,18420,18400,27217
20230612,151100,240954568650,18420,18400,18430,18400,25817
20230612,151000,240479078310,18410,18400,18420,18400,16494
20230612,150900,240175416920,18410,18420,18430,18400,36924
20230612,150800,239495404000,18420,18430,18440,18420,25728
20230612,150700,239021433800,18440,18430,18440,18420,15485
20230612,150600,238735993820,18430,18420,18440,18410,20325
20230612,150500,238361435100,18420,18420,18430,18410,27315
20230612,150400,237858274430,18420,18390,18420,18390,28245
20230612,150300,237338418530,18390,18390,18400,18390,12582
20230612,150200,237107026880,18390,18390,18400,18390,8655
20230612,150100,236947841120,18390,18390,18400,18390,13329
20230612,150000,236702708960,18390,18390,18400,18390,9167
20230612,145900,236534087160,18400,18370,18400,18370,27181
20230612,145800,236034303860,18370,18380,18390,18370,22321
20230612,145700,235624061880,18380,18380,18390,18380,20636
20230612,145600,235244741250,18380,18380,18390,18380,16993
20230612,145500,234932392150,18380,18390,18400,18380,32514
20230612,145400,234334492650,18390,18400,18400,18390,9891
20230612,145300,234152551230,18390,18390,18400,18390,6361
20230612,145200,234035537070,18400,18390,18400,18390,3371
20230612,145100,233973522360,18390,18380,18400,18380,8800
20230612,145000,233811664350,18380,18380,18390,18370,25223
20230612,144900,233348036450,18380,18370,18390,18370,18023
20230612,144800,233016801880,18370,18390,18390,18370,23661
20230612,144700,232581946270,18390,18380,18390,18380,8052
20230612,144600,232433930690,18380,18390,18390,18380,13802
20230612,144500,232180230530,18380,18380,18390,18380,10641
20230612,144400,231984575340,18390,18390,18390,18380,9365
20230612,144300,231812427090,18390,18400,18400,18380,19631
20230612,144200,231451438010,18400,18390,18410,18390,17986
20230612,144100,231120466360,18400,18390,18400,18390,11703
20230612,144000,230905234020,18390,18390,18400,18380,11711
20230612,143900,230689918040,18380,18390,18400,18380,8755
20230612,143800,230528908860,18390,18390,18390,18370,16153
20230612,143700,230232033800,18380,18400,18400,18380,49810
20230612,143600,229316165040,18400,18430,18440,18400,50453
20230612,143500,228387072990,18430,18440,18450,18430,32616
20230612,143400,227785654000,18450,18440,18450,18440,9700
20230612,143300,227606714310,18450,18450,18450,18440,16474
20230612,143200,227302800660,18450,18450,18460,18450,19049
20230612,143100,226951239360,18460,18460,18470,18450,8689
20230612,143000,226790833600,18460,18450,18470,18440,25862
20230612,142900,226313486060,18450,18450,18470,18440,34635
20230612,142800,225674268250,18450,18450,18460,18440,12273
20230612,142700,225447812570,18450,18440,18450,18440,18020
20230612,142600,225115357760,18440,18430,18450,18430,24239
20230612,142500,224668362760,18430,18440,18440,18420,20762
20230612,142400,224285684560,18440,18430,18440,18420,19975
20230612,142300,223917516400,18420,18420,18430,18410,30064
20230612,142200,223363681600,18410,18420,18420,18410,7752
20230612,142100,223220930730,18410,18430,18430,18410,11866
20230612,142000,223002373490,18430,18410,18430,18400,18919
20230612,141900,222653932680,18410,18420,18420,18400,17947
20230612,141800,222323511870,18410,18410,18420,18410,17460
20230612,141700,222001936650,18410,18410,18420,18390,58091
20230612,141600,220932946200,18410,18400,18410,18390,15712
20230612,141500,220643814750,18400,18400,18400,18390,10934
20230612,141400,220442671830,18400,18390,18400,18390,9457
20230612,141300,220268724320,18390,18390,18390,18380,25506
20230612,141200,219799764330,18390,18360,18390,18360,39668
20230612,141100,219070942280,18360,18370,18380,18350,24051
20230612,141000,218629231190,18380,18380,18390,18370,13449
20230612,140900,218382068320,18390,18380,18390,18370,3033
20230612,140800,218326312810,18380,18360,18380,18360,5946
20230612,140700,218217063060,18360,18410,18420,18350,61037
20230612,140600,217094207400,18400,18390,18410,18380,51494
20230612,140500,216146801710,18390,18390,18400,18380,33949
20230612,140400,215522465660,18390,18360,18390,18350,23586
20230612,140300,215089054080,18360,18350,18370,18340,21932
20230612,140200,214686453930,18350,18340,18350,18330,8921
20230612,140100,214522804670,18330,18330,18340,18330,10130
20230612,140000,214337044990,18330,18320,18340,18320,11928
20230612,135900,214118352170,18330,18330,18340,18320,8522
20230612,135800,213962154590,18330,18330,18340,18320,3495
20230612,135700,213898101600,18330,18340,18350,18320,12372
20230612,135600,213671299400,18330,18320,18340,18320,9664
20230612,135500,213494215890,18320,18320,18330,18310,5623
20230612,135400,213391203360,18320,18310,18320,18300,5912
20230612,135300,213282941890,18310,18350,18360,18310,33600
20230612,135200,212666945980,18360,18350,18360,18330,17910
20230612,135100,212338319530,18340,18340,18350,18330,20450
20230612,135000,211963247900,18350,18330,18350,18320,22789
20230612,134900,211545343940,18330,18330,18330,18320,9015
20230612,134800,211380116780,18320,18330,18330,18310,8267
20230612,134700,211228661540,18320,18310,18330,18310,11526
20230612,134600,211017508370,18320,18310,18320,18300,12276
20230612,134500,210792756650,18310,18300,18320,18290,9304
20230612,134400,210622478550,18300,18300,18300,18280,11881
20230612,134300,210405181390,18300,18290,18300,18290,5426
20230612,134200,210305904170,18300,18320,18330,18290,49396
20230612,134100,209401573080,18320,18310,18330,18310,15818
20230612,134000,209111751680,18320,18300,18330,18290,22221
20230612,133900,208704826440,18300,18280,18320,18280,116403
20230612,133800,206574545210,18290,18290,18300,18280,27514
20230612,133700,206071300630,18280,18280,18290,18270,19407
20230612,133600,205716502770,18280,18240,18290,18240,50197
20230612,133500,204799422790,18250,18250,18260,18240,16790
20230612,133400,204493004240,18250,18240,18250,18230,10670
20230612,133300,204298353430,18240,18230,18250,18230,13746
20230612,133200,204047643230,18230,18230,18240,18220,5053
20230612,133100,203955528450,18220,18230,18240,18220,15262
20230612,133000,203677307370,18230,18230,18240,18220,10596
20230612,132900,203484125910,18230,18220,18230,18220,6416
20230612,132800,203367176630,18230,18240,18240,18220,12547
20230612,132700,203138416560,18240,18220,18240,18220,13234
20230612,132600,202897131170,18220,18230,18240,18220,9852
20230612,132500,202717493510,18230,18240,18240,18220,9017
20230612,132400,202553093310,18240,18230,18240,18220,5077
20230612,132300,202460532810,18230,18220,18230,18210,6906
20230612,132200,202334690190,18220,18220,18230,18210,11828
20230612,132100,202119206590,18220,18220,18230,18220,12127
20230612,132000,201898168000,18220,18230,18240,18220,10609
20230612,131900,201704756310,18230,18220,18230,18210,8588
20230612,131800,201548264980,18220,18230,18230,18210,11116
20230612,131700,201345714420,18230,18240,18250,18220,17714
20230612,131600,201022684350,18250,18230,18250,18230,17204
20230612,131500,200708831540,18240,18240,18240,18220,27270
20230612,131400,200211642710,18230,18230,18240,18220,5364
20230612,131300,200113856600,18230,18240,18240,18220,17707
20230612,131200,199790992720,18240,18220,18240,18220,15132
20230612,131100,199515051630,18220,18210,18220,18200,10307
20230612,131000,199327339290,18200,18190,18210,18190,12907
20230612,130900,199092450430,18200,18200,18210,18190,15794
20230612,130800,198804987540,18200,18210,18210,18190,21054
20230612,130700,198421792800,18210,18230,18230,18200,14933
20230612,130600,198149777520,18220,18230,18240,18220,8697
20230612,130500,197991229990,18240,18230,18240,18210,15864
20230612,130400,197701996260,18230,18250,18260,18230,37964
20230612,130300,197009178460,18250,18230,18250,18220,19023
20230612,130200,196662207710,18230,18230,18240,18200,27180
20230612,130100,196166877750,18230,18220,18240,18210,20282
20230612,130000,195797300620,18220,18210,18220,18200,15136
20230612,125900,195521696980,18210,18210,18220,18190,29452
20230612,125800,194985484700,18210,18190,18220,18180,23143
20230612,125700,194564225710,18190,18150,18190,18150,13827
20230612,125600,194312930740,18160,18160,18180,18150,10133
20230612,125500,194128867480,18160,18150,18160,18140,14748
20230612,125400,193861178960,18150,18200,18200,18150,51033
20230612,125300,192933302850,18200,18190,18200,18180,12571
20230612,125200,192704598010,18190,18190,18220,18180,54020
20230612,125100,191721433220,18190,18160,18200,18160,46107
20230612,125000,190882997580,18160,18150,18160,18140,18669
20230612,124900,190544125940,18150,18130,18150,18130,16174
20230612,124800,190250748470,18130,18110,18130,18100,10172
20230612,124700,190066390750,18110,18100,18110,18090,17746
20230612,124600,189745114040,18100,18100,18100,18090,2835
20230612,124500,189693808850,18090,18090,18100,18080,14901
20230612,124400,189424279340,18100,18090,18100,18080,17381
20230612,124300,189109776700,18080,18090,18100,18080,10036
20230612,124200,188928248150,18100,18110,18110,18090,15531
20230612,124100,188647161050,18110,18090,18120,18080,22751
20230612,124000,188235320770,18090,18070,18090,18070,20060
20230612,123900,187872619690,18070,18070,18080,18070,9476
20230612,123800,187701380790,18080,18080,18080,18060,8120
20230612,123700,187554647770,18070,18070,18080,18060,9135
20230612,123600,187389582710,18070,18070,18080,18050,15350
20230612,123500,187112334310,18070,18060,18070,18060,15102
20230612,123400,186839507470,18060,18050,18070,18050,18017
20230612,123300,186514166280,18050,18050,18060,18030,32956
20230612,123200,185919459700,18040,18070,18080,18040,74183
20230612,123100,184580199380,18070,18090,18100,18070,29535
20230612,123000,184046255410,18090,18110,18110,18090,18908
20230612,122900,183704128070,18100,18090,18110,18090,6763
20230612,122800,183581700630,18100,18120,18120,18090,30423
20230612,122700,183031043520,18110,18120,18120,18100,15530
20230612,122600,182749750930,18120,18130,18130,18110,19900
20230612,122500,182389140790,18140,18130,18140,18120,11341
20230612,122400,182183550330,18120,18130,18130,18120,3605
20230612,122300,182118204810,18130,18130,18140,18120,11528
20230612,122200,181909235030,18130,18140,18140,18120,14455
20230612,122100,181647184450,18130,18150,18160,18120,35589
20230612,122000,181001516650,18160,18140,18160,18130,16890
20230612,121900,180694944130,18130,18120,18140,18120,10826
20230612,121800,180498660990,18120,18110,18120,18100,6650
20230612,121700,180378214030,18110,18110,18110,18090,22975
20230612,121600,179962339090,18110,18100,18110,18090,27384
20230612,121500,179466768540,18100,18080,18100,18080,30074
20230612,121400,178922724610,18080,18090,18090,18080,14670
20230612,121300,178657475510,18090,18080,18090,18080,5812
20230612,121200,178552368950,18080,18100,18100,18080,16933
20230612,121100,178246149510,18090,18080,18100,18080,29671
20230612,121000,177709436200,18080,18080,18090,18060,61092
20230612,120900,176605032070,18070,18080,18090,18060,72111
20230612,120800,175301590190,18080,18110,18110,18080,45415
20230612,120700,174479774900,18100,18120,18120,18100,49628
20230612,120600,173581270620,18110,18120,18120,18100,8711
20230612,120500,173423484970,18110,18110,18120,18100,41918
20230612,120400,172664374190,18110,18130,18130,18110,53399
20230612,120300,171696917640,18130,18130,18140,18130,10851
20230612,120200,171500187780,18130,18130,18140,18120,15799
20230612,120100,171213744840,18140,18160,18170,18130,34492
20230612,120000,170587859020,18160,18160,18170,18150,9164
20230612,115900,170421427300,18170,18160,18170,18150,17763
20230612,115800,170098862760,18160,18120,18160,18120,47585
20230612,115700,169235698200,18120,18130,18140,18120,40256
20230612,115600,168506028390,18130,18150,18160,18130,35419
20230612,115500,167863457940,18150,18180,18180,18140,20849
20230612,115400,167484895810,18170,18150,18180,18130,46964
20230612,115300,166632824560,18140,18150,18160,18130,38971
20230612,115200,165925742010,18150,18170,18170,18150,58639
20230612,115100,164861093000,18170,18160,18180,18150,33926
20230612,115000,164244878360,18160,18180,18190,18160,58988
20230612,114900,163173124300,18190,18220,18230,18190,46331
20230612,114800,162329838190,18230,18190,18230,18190,31080
20230612,114700,161763759090,18190,18180,18210,18170,45091
20230612,114600,160943424160,18170,18200,18210,18170,148306
20230612,114500,158245384130,18200,18220,18220,18200,103752
20230612,114400,156356765640,18210,18220,18220,18210,9906
20230612,114300,156176345190,18220,18230,18230,18210,33621
20230612,114200,155563930890,18220,18240,18240,18220,44301
20230612,114100,154756452050,18240,18240,18240,18230,7398
20230612,114000,154621533740,18240,18230,18250,18230,11375
20230612,113900,154414063860,18240,18250,18250,18230,20943
20230612,113800,154032044670,18250,18240,18260,18230,18466
20230612,113700,153695159580,18230,18250,18250,18230,6898
20230612,113600,153569359480,18240,18230,18240,18220,10990
20230612,113500,153368998380,18230,18230,18230,18210,34617
20230612,113400,152738245450,18220,18260,18260,18220,98163
20230612,113300,150947803290,18260,18270,18280,18250,42378
20230612,113200,150173820630,18270,18270,18280,18270,4305
20230612,113100,150095157490,18270,18280,18280,18270,9863
20230612,113000,149914941860,18280,18260,18280,18250,22543
20230612,112900,149503257570,18260,18270,18270,18250,26676
20230612,112800,149016143640,18270,18280,18290,18260,29964
20230612,112700,148468595860,18280,18300,18310,18280,14320
20230612,112600,148206691160,18300,18320,18320,18300,28467
20230612,112500,147685615380,18320,18330,18340,18320,14486
20230612,112400,147420180590,18340,18350,18350,18320,14353
20230612,112300,147157005150,18340,18340,18350,18340,7904
20230612,112200,147012036170,18340,18350,18350,18340,6308
20230612,112100,146896291590,18350,18370,18380,18340,27661
20230612,112000,146388426600,18380,18360,18380,18360,16142
20230612,111900,146091907290,18370,18370,18380,18360,11613
20230612,111800,145878581690,18370,18350,18370,18340,15998
20230612,111700,145584960360,18350,18350,18350,18340,4201
20230612,111600,145507897480,18350,18340,18350,18330,5666
20230612,111500,145403982990,18340,18330,18350,18330,15185
20230612,111400,145125597820,18340,18330,18340,18320,5145
20230612,111300,145031284240,18330,18330,18340,18320,13034
20230612,111200,144792373270,18340,18340,18350,18330,11181
20230612,111100,144587354850,18340,18330,18350,18330,16272
20230612,111000,144289003190,18340,18340,18350,18330,7669
20230612,110900,144148384980,18340,18330,18350,18330,12535
20230612,110800,143918516540,18340,18330,18340,18330,4955
20230612,110700,143827677500,18340,18330,18340,18320,4276
20230612,110600,143749294890,18330,18330,18350,18320,10635
20230612,110500,143554314160,18330,18320,18340,18320,16903
20230612,110400,143244531500,18320,18340,18350,18310,21550
20230612,110300,142849564120,18340,18330,18350,18320,14392
20230612,110200,142585741880,18320,18320,18330,18310,8219
20230612,110100,142435191500,18320,18330,18330,18310,6671
20230612,110000,142312982510,18330,18320,18330,18310,10695
20230612,105900,142117068150,18320,18320,18320,18300,18433
20230612,105800,141779554230,18320,18320,18330,18300,91835
20230612,105700,140098434860,18320,18340,18340,18320,21111
20230612,105600,139711466950,18340,18340,18350,18330,5645
20230612,105500,139607937520,18350,18340,18350,18330,10609
20230612,105400,139413434060,18340,18350,18350,18330,15151
20230612,105300,139135546770,18340,18350,18360,18340,24199
20230612,105200,138691571700,18350,18350,18370,18340,5844
20230612,105100,138584308870,18350,18330,18360,18330,13425
20230612,105000,138338032830,18340,18350,18360,18330,25510
20230612,104900,137870003920,18350,18380,18390,18350,23152
20230612,104800,137444737220,18370,18390,18390,18370,14537
20230612,104700,137177547440,18380,18410,18410,18380,23019
20230612,104600,136754107060,18400,18390,18410,18390,37244
20230612,104500,136068836840,18390,18380,18400,18370,16673
20230612,104400,135762255030,18380,18380,18390,18360,7151
20230612,104300,135630871220,18390,18340,18390,18340,16416
20230612,104200,135329415280,18340,18350,18360,18340,17158
20230612,104100,135014663380,18360,18360,18360,18350,20127
20230612,104000,134645305740,18350,18360,18370,18350,7337
20230612,103900,134510601210,18360,18360,18370,18360,13612
20230612,103800,134260657270,18360,18370,18370,18360,17310
20230612,103700,133942814680,18370,18390,18400,18370,19175
20230612,103600,133590455910,18400,18390,18400,18380,6316
20230612,103500,133474301360,18390,18360,18390,18360,31121
20230612,103400,132902500120,18350,18380,18390,18350,46283
20230612,103300,132052350950,18390,18390,18390,18380,10775
20230612,103200,131854277730,18390,18400,18400,18380,7803
20230612,103100,131710779080,18390,18400,18400,18380,17609
20230612,103000,131386921320,18400,18410,18410,18390,8990
20230612,102900,131221498990,18410,18420,18420,18400,10456
20230612,102800,131029034550,18410,18400,18420,18400,6317
20230612,102700,130912744500,18410,18390,18430,18380,27692
20230612,102600,130403195220,18390,18410,18410,18380,37082
20230612,102500,129721027470,18400,18420,18430,18400,14318
20230612,102400,129457363590,18410,18400,18430,18400,10653
20230612,102300,129261165700,18420,18440,18450,18390,52958
20230612,102200,128286120510,18440,18460,18470,18430,22564
20230612,102100,127869746350,18460,18450,18470,18450,10215
20230612,102000,127681237990,18450,18450,18460,18430,20464
20230612,101900,127303784110,18460,18500,18500,18450,14398
20230612,101800,127037915770,18500,18500,18510,18500,19864
20230612,101700,126670385290,18510,18520,18530,18500,12197
20230612,101600,126444538620,18520,18510,18530,18510,12252
20230612,101500,126217667420,18510,18520,18520,18500,17119
20230612,101400,125900726590,18520,18520,18530,18510,15923
20230612,101300,125605933730,18510,18550,18550,18510,36947
20230612,101200,124921177100,18550,18520,18550,18520,24487
20230612,101100,124467241960,18530,18510,18530,18510,26569
20230612,101000,123975186400,18510,18480,18520,18480,29681
20230612,100900,123426127490,18490,18450,18490,18440,14233
20230612,100800,123163311620,18450,18450,18450,18440,5969
20230612,100700,123053216170,18440,18430,18450,18430,7148
20230612,100600,122921395180,18430,18490,18490,18410,42007
20230612,100500,122145561340,18490,18480,18490,18470,18526
20230612,100400,121803179490,18480,18510,18510,18470,59925
20230612,100300,120695372040,18510,18480,18520,18480,119930
20230612,100200,118476619440,18480,18410,18490,18410,86778
20230612,100100,116875445580,18410,18400,18420,18390,21602
20230612,100000,116477894340,18400,18410,18420,18390,29433
20230612,095900,115936196540,18410,18430,18430,18390,45065
20230612,095800,115106456500,18420,18440,18440,18420,29276
20230612,095700,114567051750,18430,18400,18440,18400,38546
20230612,095600,113856810630,18390,18430,18430,18390,52574
20230612,095500,112889246170,18430,18420,18450,18410,61818
20230612,095400,111750073510,18420,18370,18430,18360,99813
20230612,095300,109913556780,18370,18340,18380,18330,53561
20230612,095200,108930454900,18330,18320,18350,18310,63152
20230612,095100,107772908980,18340,18240,18340,18220,108274
20230612,095000,105794954020,18230,18240,18240,18210,87239
20230612,094900,104205151400,18240,18250,18260,18230,56057
20230612,094800,103182256340,18250,18240,18260,18230,87953
20230612,094700,101577491950,18230,18290,18300,18210,246636
20230612,094600,97075920850,18300,18310,18310,18290,130122
20230612,094500,94694729470,18310,18370,18370,18300,104199
20230612,094400,92785405280,18370,18360,18380,18350,32824
20230612,094300,92182695860,18360,18320,18360,18320,77251
20230612,094200,90766013530,18320,18310,18330,18310,56074
20230612,094100,89738719740,18310,18330,18330,18310,176797
20230612,094000,86500375960,18330,18360,18370,18320,121103
20230612,093900,84278769560,18360,18370,18380,18360,58506
20230612,093800,83204060680,18380,18390,18400,18370,42483
20230612,093700,82422999060,18400,18380,18400,18370,58930
20230612,093600,81339706760,18380,18400,18410,18360,175782
20230612,093500,78107849560,18400,18440,18450,18400,199063
20230612,093400,74441877030,18440,18450,18460,18440,49780
20230612,093300,73523376820,18450,18460,18470,18450,28207
20230612,093200,73002762400,18460,18460,18470,18460,25715
20230612,093100,72528027710,18460,18470,18470,18450,31162
20230612,093000,71952820460,18470,18460,18470,18450,31991
20230612,092900,71362322730,18460,18450,18470,18450,50106
20230612,092800,70437435990,18460,18470,18480,18450,35100
20230612,092700,69789594580,18480,18500,18500,18470,34663
20230612,092600,69149012310,18500,18510,18520,18480,47416
20230612,092500,68271894380,18510,18500,18530,18500,28593
20230612,092400,67742474980,18500,18500,18540,18490,39975
20230612,092300,67002189890,18510,18470,18520,18430,87274
20230612,092200,65390947850,18470,18510,18520,18450,51420
20230612,092100,64440714480,18510,18430,18520,18420,134861
20230612,092000,61953895800,18440,18510,18520,18430,125377
20230612,091900,59637196730,18500,18520,18530,18500,71774
20230612,091800,58308620060,18520,18520,18530,18500,69015
20230612,091700,57030613450,18530,18560,18580,18520,36522
20230612,091600,56352969650,18560,18560,18570,18520,70717
20230612,091500,55042024110,18570,18590,18610,18550,103998
20230612,091400,53109067560,18600,18540,18600,18540,76741
20230612,091300,51684277690,18540,18490,18550,18490,84508
20230612,091200,50118528770,18490,18440,18500,18420,136088
20230612,091100,47604755380,18440,18460,18470,18410,294280
20230612,091000,42182568100,18470,18550,18560,18460,257763
20230612,090900,37411904100,18560,18560,18580,18530,91035
20230612,090800,35722409710,18560,18550,18600,18530,145234
20230612,090700,33027218280,18550,18650,18650,18540,196704
20230612,090600,29370435250,18630,18710,18720,18630,148429
20230612,090500,26598635280,18710,18640,18860,18620,202160
20230612,090400,22813158510,18640,18710,18710,18470,365845
20230612,090300,16023863040,18710,19060,19070,18670,287776
20230612,090200,10594273290,19070,19080,19150,19070,176345
20230612,090100,7222475890,19070,19000,19070,18990,120726
20230612,090000,4926081740,18990,18980,19000,18970,232966