stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,183700,10206906090,2290,2290,2290,2290,56020
20230620,183600,10206906090,2290,2290,2290,2290,0
20230620,183500,10206906090,2290,2290,2290,2290,0
20230620,183400,10206906090,2290,2290,2290,2290,0
20230620,183300,10206906090,2290,2290,2290,2290,0
20230620,183200,10206906090,2290,2290,2290,2290,0
20230620,183100,10206906090,2290,2290,2290,2290,0
20230620,183000,10206906090,2290,2290,2290,2290,0
20230620,182900,10206906090,2290,2290,2290,2290,0
20230620,182800,10206906090,2290,2290,2290,2290,0
20230620,182700,10206906090,2290,2290,2290,2290,0
20230620,182600,10206906090,2290,2290,2290,2290,0
20230620,182500,10206906090,2290,2290,2290,2290,0
20230620,182400,10206906090,2290,2290,2290,2290,0
20230620,182300,10206906090,2290,2290,2290,2290,0
20230620,182200,10206906090,2290,2290,2290,2290,0
20230620,182100,10206906090,2290,2290,2290,2290,0
20230620,182000,10206906090,2290,2290,2290,2290,0
20230620,181900,10206906090,2290,2290,2290,2290,0
20230620,181800,10206906090,2290,2290,2290,2290,0
20230620,181700,10206906090,2290,2290,2290,2290,0
20230620,181600,10206906090,2290,2290,2290,2290,0
20230620,181500,10206906090,2290,2290,2290,2290,0
20230620,181400,10206906090,2290,2290,2290,2290,0
20230620,181300,10206906090,2290,2290,2290,2290,0
20230620,181200,10206906090,2290,2290,2290,2290,0
20230620,181100,10206906090,2290,2290,2290,2290,0
20230620,181000,10206906090,2290,2290,2290,2290,0
20230620,180900,10206906090,2290,2290,2290,2290,0
20230620,180800,10206906090,2290,2290,2290,2290,0
20230620,180700,10206906090,2290,2290,2290,2290,56020
20230620,180600,10206906090,2290,2290,2290,2290,0
20230620,180500,10206906090,2290,2290,2290,2290,0
20230620,180400,10206906090,2290,2290,2290,2290,0
20230620,180300,10206906090,2290,2290,2290,2290,0
20230620,180200,10206906090,2290,2290,2290,2290,0
20230620,180100,10206906090,2290,2290,2290,2290,0
20230620,180000,10206906090,2290,2290,2290,2290,0
20230620,175900,10206906090,2290,2290,2290,2290,0
20230620,175800,10206906090,2290,2290,2290,2290,0
20230620,175700,10206906090,2290,2290,2290,2290,0
20230620,175600,10206906090,2290,2290,2290,2290,0
20230620,175500,10206906090,2290,2290,2290,2290,0
20230620,175400,10206906090,2290,2290,2290,2290,0
20230620,175300,10206906090,2290,2290,2290,2290,0
20230620,175200,10206906090,2290,2290,2290,2290,0
20230620,175100,10206906090,2290,2290,2290,2290,0
20230620,175000,10206906090,2290,2290,2290,2290,0
20230620,174900,10206906090,2290,2290,2290,2290,0
20230620,174800,10206906090,2290,2290,2290,2290,0
20230620,174700,10206906090,2290,2290,2290,2290,0
20230620,174600,10206906090,2290,2290,2290,2290,0
20230620,174500,10206906090,2290,2290,2290,2290,0
20230620,174400,10206906090,2290,2290,2290,2290,0
20230620,174300,10206906090,2290,2290,2290,2290,0
20230620,174200,10206906090,2290,2290,2290,2290,0
20230620,174100,10206906090,2290,2290,2290,2290,0
20230620,174000,10206906090,2290,2290,2290,2290,0
20230620,173900,10206906090,2290,2290,2290,2290,0
20230620,173800,10206906090,2290,2290,2290,2290,0
20230620,173700,10206906090,2290,2290,2290,2290,56020
20230620,173600,10206906090,2290,2290,2290,2290,0
20230620,173500,10206906090,2290,2290,2290,2290,0
20230620,173400,10206906090,2290,2290,2290,2290,0
20230620,173300,10206906090,2290,2290,2290,2290,0
20230620,173200,10206906090,2290,2290,2290,2290,0
20230620,173100,10206906090,2290,2290,2290,2290,0
20230620,173000,10206906090,2290,2290,2290,2290,0
20230620,172900,10206906090,2290,2290,2290,2290,0
20230620,172800,10206906090,2290,2290,2290,2290,0
20230620,172700,10206906090,2290,2290,2290,2290,0
20230620,172600,10206906090,2290,2290,2290,2290,0
20230620,172500,10206906090,2290,2290,2290,2290,0
20230620,172400,10206906090,2290,2290,2290,2290,0
20230620,172300,10206906090,2290,2290,2290,2290,0
20230620,172200,10206906090,2290,2290,2290,2290,0
20230620,172100,10206906090,2290,2290,2290,2290,0
20230620,172000,10206906090,2290,2290,2290,2290,0
20230620,171900,10206906090,2290,2290,2290,2290,0
20230620,171800,10206906090,2290,2290,2290,2290,0
20230620,171700,10206906090,2290,2290,2290,2290,0
20230620,171600,10206906090,2290,2290,2290,2290,0
20230620,171500,10206906090,2290,2290,2290,2290,0
20230620,171400,10206906090,2290,2290,2290,2290,0
20230620,171300,10206906090,2290,2290,2290,2290,0
20230620,171200,10206906090,2290,2290,2290,2290,0
20230620,171100,10206906090,2290,2290,2290,2290,0
20230620,171000,10206906090,2290,2290,2290,2290,0
20230620,170900,10206906090,2290,2290,2290,2290,0
20230620,170800,10206906090,2290,2290,2290,2290,0
20230620,170700,10206906090,2290,2290,2290,2290,56020
20230620,170600,10206906090,2290,2290,2290,2290,0
20230620,170500,10206906090,2290,2290,2290,2290,0
20230620,170400,10206906090,2290,2290,2290,2290,0
20230620,170300,10206906090,2290,2290,2290,2290,0
20230620,170200,10206906090,2290,2290,2290,2290,0
20230620,170100,10206906090,2290,2290,2290,2290,0
20230620,170000,10206906090,2290,2290,2290,2290,0
20230620,165900,10206906090,2290,2290,2290,2290,0
20230620,165800,10206906090,2290,2290,2290,2290,0
20230620,165700,10206906090,2290,2290,2290,2290,0
20230620,165600,10206906090,2290,2290,2290,2290,0
20230620,165500,10206906090,2290,2290,2290,2290,0
20230620,165400,10206906090,2290,2290,2290,2290,0
20230620,165300,10206906090,2290,2290,2290,2290,0
20230620,165200,10206906090,2290,2290,2290,2290,0
20230620,165100,10206906090,2290,2290,2290,2290,0
20230620,165000,10206906090,2290,2290,2290,2290,0
20230620,164900,10206906090,2290,2290,2290,2290,0
20230620,164800,10206906090,2290,2290,2290,2290,0
20230620,164700,10206906090,2290,2290,2290,2290,0
20230620,164600,10206906090,2290,2290,2290,2290,0
20230620,164500,10206906090,2290,2290,2290,2290,0
20230620,164400,10206906090,2290,2290,2290,2290,0
20230620,164300,10206906090,2290,2290,2290,2290,0
20230620,164200,10206906090,2290,2290,2290,2290,0
20230620,164100,10206906090,2290,2290,2290,2290,0
20230620,164000,10206906090,2290,2290,2290,2290,0
20230620,163900,10206906090,2290,2290,2290,2290,0
20230620,163800,10206906090,2290,2290,2290,2290,0
20230620,163700,10206906090,2290,2290,2290,2290,56020
20230620,163600,10206906090,2290,2290,2290,2290,0
20230620,163500,10206906090,2290,2290,2290,2290,0
20230620,163400,10206906090,2290,2290,2290,2290,0
20230620,163300,10206906090,2290,2290,2290,2290,0
20230620,163200,10206906090,2290,2290,2290,2290,0
20230620,163100,10206906090,2290,2290,2290,2290,0
20230620,163000,10206906090,2290,2290,2290,2290,0
20230620,162900,10206906090,2290,2290,2290,2290,0
20230620,162800,10206906090,2290,2290,2290,2290,0
20230620,162700,10206906090,2290,2290,2290,2290,0
20230620,162600,10206906090,2290,2290,2290,2290,0
20230620,162500,10206906090,2290,2290,2290,2290,0
20230620,162400,10206906090,2290,2290,2290,2290,0
20230620,162300,10206906090,2290,2290,2290,2290,0
20230620,162200,10206906090,2290,2290,2290,2290,0
20230620,162100,10206906090,2290,2290,2290,2290,0
20230620,162000,10206906090,2290,2290,2290,2290,0
20230620,161900,10206906090,2290,2290,2290,2290,0
20230620,161800,10206906090,2290,2290,2290,2290,0
20230620,161700,10206906090,2290,2290,2290,2290,0
20230620,161600,10206906090,2290,2290,2290,2290,0
20230620,161500,10206906090,2290,2290,2290,2290,0
20230620,161400,10206906090,2290,2290,2290,2290,0
20230620,161300,10206906090,2290,2290,2290,2290,0
20230620,161200,10206906090,2290,2290,2290,2290,0
20230620,161100,10206906090,2290,2290,2290,2290,0
20230620,161000,10206906090,2290,2290,2290,2290,0
20230620,160900,10206906090,2290,2290,2290,2290,0
20230620,160800,10206906090,2290,2290,2290,2290,0
20230620,160700,10206906090,2290,2290,2290,2290,56020
20230620,160600,10206906090,2290,2290,2290,2290,0
20230620,160500,10206906090,2290,2290,2290,2290,0
20230620,160400,10206906090,2290,2290,2290,2290,0
20230620,160300,10206906090,2290,2290,2290,2290,0
20230620,160200,10206906090,2290,2290,2290,2290,0
20230620,160100,10206906090,2290,2290,2290,2290,0
20230620,160000,10206906090,2290,2290,2290,2290,0
20230620,155900,10206906090,2290,2290,2290,2290,0
20230620,155800,10206906090,2290,2290,2290,2290,0
20230620,155700,10206906090,2290,2290,2290,2290,0
20230620,155600,10206906090,2290,2290,2290,2290,0
20230620,155500,10206906090,2290,2290,2290,2290,0
20230620,155400,10206906090,2290,2290,2290,2290,0
20230620,155300,10206906090,2290,2290,2290,2290,0
20230620,155200,10206906090,2290,2290,2290,2290,0
20230620,155100,10206906090,2290,2290,2290,2290,0
20230620,155000,10206906090,2290,2290,2290,2290,0
20230620,154900,10206906090,2290,2290,2290,2290,0
20230620,154800,10206906090,2290,2290,2290,2290,0
20230620,154700,10206906090,2290,2290,2290,2290,0
20230620,154600,10206906090,2290,2290,2290,2290,0
20230620,154500,10206906090,2290,2290,2290,2290,0
20230620,154400,10206906090,2290,2290,2290,2290,0
20230620,154300,10206906090,2290,2290,2290,2290,0
20230620,154200,10206906090,2290,2290,2290,2290,0
20230620,154100,10206906090,2290,2290,2290,2290,0
20230620,154000,10206906090,2290,2290,2290,2290,0
20230620,153900,10206906090,2290,2290,2290,2290,0
20230620,153800,10206906090,2290,2290,2290,2290,0
20230620,153700,10206906090,2290,2290,2290,2290,56020
20230620,153600,10206906090,2290,2290,2290,2290,0
20230620,153500,10206906090,2290,2290,2290,2290,0
20230620,153400,10206906090,2290,2290,2290,2290,0
20230620,153300,10206906090,2290,2290,2290,2290,0
20230620,153200,10206906090,2290,2290,2290,2290,0
20230620,153100,10206906090,2290,2290,2290,2290,0
20230620,153000,10206906090,2290,2290,2290,2290,56020
20230620,152900,10078620290,2295,2295,2295,2295,0
20230620,152800,10078620290,2295,2295,2295,2295,0
20230620,152700,10078620290,2295,2295,2295,2295,0
20230620,152600,10078620290,2295,2295,2295,2295,0
20230620,152500,10078620290,2295,2295,2295,2295,0
20230620,152400,10078620290,2295,2295,2295,2295,0
20230620,152300,10078620290,2295,2295,2295,2295,0
20230620,152200,10078620290,2295,2295,2295,2295,0
20230620,152100,10078620290,2295,2295,2295,2295,0
20230620,152000,10078620290,2295,2295,2295,2295,0
20230620,151900,10078620290,2295,2300,2300,2290,10181
20230620,151800,10055232125,2300,2295,2300,2290,12849
20230620,151700,10025749980,2295,2290,2295,2290,11644
20230620,151600,9999042930,2290,2290,2295,2290,252
20230620,151500,9998465825,2290,2290,2295,2285,22990
20230620,151400,9945889735,2295,2290,2295,2290,1985
20230620,151300,9941341975,2290,2295,2295,2290,14216
20230620,151200,9908779410,2295,2300,2300,2295,12337
20230620,151100,9880453275,2300,2305,2305,2300,7113
20230620,151000,9864091345,2305,2300,2305,2295,7980
20230620,150900,9845738600,2295,2300,2305,2295,8291
20230620,150800,9826697415,2300,2300,2300,2300,5653
20230620,150700,9813695515,2295,2295,2300,2295,779
20230620,150600,9811907055,2300,2300,2300,2295,4394
20230620,150500,9801814800,2295,2305,2305,2295,8404
20230620,150400,9782481995,2305,2295,2305,2295,2937
20230620,150300,9775712310,2305,2305,2305,2300,17050
20230620,150200,9736461100,2305,2305,2310,2305,5478
20230620,150100,9723831200,2310,2310,2315,2305,18798
20230620,150000,9680408090,2310,2315,2320,2310,6668
20230620,145900,9664973610,2315,2315,2315,2310,6682
20230620,145800,9649504830,2320,2315,2320,2315,22508
20230620,145700,9597345890,2315,2310,2320,2310,28556
20230620,145600,9531192725,2310,2310,2315,2305,14128
20230620,145500,9498545970,2310,2310,2315,2305,10559
20230620,145400,9474155650,2315,2315,2315,2310,10068
20230620,145300,9450898530,2315,2315,2315,2310,13799
20230620,145200,9418993290,2315,2320,2320,2310,12303
20230620,145100,9390509500,2320,2315,2320,2310,22203
20230620,145000,9339092395,2315,2315,2315,2310,16922
20230620,144900,9299933620,2315,2315,2315,2310,14108
20230620,144800,9267302415,2315,2310,2315,2310,56528
20230620,144700,9136684055,2310,2300,2310,2300,15703
20230620,144600,9100488680,2300,2300,2305,2295,4049
20230620,144500,9091181020,2305,2295,2305,2295,45920
20230620,144400,8985583270,2290,2290,2295,2290,8487
20230620,144300,8966147980,2290,2285,2295,2280,11970
20230620,144200,8938790545,2285,2285,2290,2285,2959
20230620,144100,8932027720,2290,2290,2290,2290,4499
20230620,144000,8921725010,2290,2295,2295,2290,11279
20230620,143900,8895880630,2290,2290,2295,2290,6784
20230620,143800,8880316765,2295,2295,2295,2290,4191
20230620,143700,8870700980,2300,2295,2300,2290,3859
20230620,143600,8861847055,2295,2295,2295,2295,4320
20230620,143500,8851932655,2295,2300,2300,2295,3274
20230620,143400,8844417585,2295,2290,2300,2290,4361
20230620,143300,8834409025,2295,2290,2295,2290,4041
20230620,143200,8825136985,2295,2300,2305,2290,22702
20230620,143100,8772980535,2305,2305,2305,2300,16402
20230620,143000,8735205355,2305,2305,2305,2300,7723
20230620,142900,8717407225,2305,2300,2305,2300,13256
20230620,142800,8686854805,2305,2300,2305,2300,10649
20230620,142700,8662335850,2305,2295,2305,2295,15192
20230620,142600,8627354515,2305,2305,2310,2300,31370
20230620,142500,8555072310,2305,2305,2305,2300,32187
20230620,142400,8480882400,2310,2300,2310,2295,77521
20230620,142300,8302362445,2300,2290,2300,2290,34994
20230620,142200,8222065175,2290,2280,2295,2280,13220
20230620,142100,8191754605,2280,2290,2290,2280,11107
20230620,142000,8166372110,2290,2290,2295,2290,2145
20230620,141900,8161459600,2295,2290,2295,2285,3182
20230620,141800,8154172655,2290,2295,2295,2290,10279
20230620,141700,8130609315,2290,2285,2295,2285,10899
20230620,141600,8105649580,2290,2285,2295,2280,33357
20230620,141500,8029353820,2285,2275,2285,2275,33244
20230620,141400,7953644505,2270,2270,2270,2270,11443
20230620,141300,7927668895,2270,2270,2270,2265,826
20230620,141200,7925795180,2270,2270,2270,2270,0
20230620,141100,7925795180,2270,2265,2270,2265,1124
20230620,141000,7923248820,2265,2265,2270,2265,6246
20230620,140900,7909101480,2265,2270,2270,2265,1429
20230620,140800,7905864500,2270,2275,2275,2265,7594
20230620,140700,7888638775,2270,2275,2280,2270,2241
20230620,140600,7883541350,2280,2280,2280,2280,1919
20230620,140500,7879166030,2280,2270,2280,2270,27894
20230620,140400,7815670100,2270,2270,2275,2270,8410
20230620,140300,7796578995,2270,2270,2270,2270,127
20230620,140200,7796290705,2270,2275,2275,2270,4343
20230620,140100,7786424390,2275,2270,2275,2270,15935
20230620,140000,7750251835,2270,2265,2270,2265,5824
20230620,135900,7737060415,2260,2265,2265,2260,236
20230620,135800,7736525895,2265,2270,2270,2265,3887
20230620,135700,7727720340,2270,2270,2270,2260,1032
20230620,135600,7725380435,2265,2270,2270,2265,6443
20230620,135500,7710784250,2265,2275,2275,2265,3154
20230620,135400,7703632385,2275,2270,2280,2270,11317
20230620,135300,7677881650,2275,2265,2275,2265,13374
20230620,135200,7647549900,2265,2260,2265,2255,3644
20230620,135100,7639309395,2265,2265,2265,2260,1907
20230620,135000,7634993020,2260,2260,2265,2260,17454
20230620,134900,7595521930,2260,2255,2260,2250,5003
20230620,134800,7584237660,2255,2255,2255,2255,9258
20230620,134700,7563360870,2255,2255,2260,2250,10667
20230620,134600,7539306925,2255,2240,2255,2240,7126
20230620,134500,7523283575,2250,2240,2250,2240,4466
20230620,134400,7513272205,2240,2235,2240,2225,2710
20230620,134300,7507212375,2225,2235,2240,2225,13004
20230620,134200,7478198590,2235,2235,2235,2225,2311
20230620,134100,7473046715,2235,2235,2240,2230,1615
20230620,134000,7469439255,2235,2235,2240,2230,3635
20230620,133900,7461327140,2240,2235,2240,2235,391
20230620,133800,7460452870,2230,2240,2245,2230,112
20230620,133700,7460202625,2240,2245,2245,2230,1120
20230620,133600,7457702920,2245,2255,2255,2220,102852
20230620,133500,7227556750,2255,2250,2255,2250,3426
20230620,133400,7219840350,2255,2250,2255,2250,3314
20230620,133300,7212383830,2250,2255,2255,2250,4339
20230620,133200,7202615035,2260,2250,2260,2250,120
20230620,133100,7202345025,2250,2250,2260,2250,972
20230620,133000,7200158015,2260,2255,2260,2255,662
20230620,132900,7198664895,2255,2250,2255,2250,1320
20230620,132800,7195693545,2255,2255,2255,2255,155
20230620,132700,7195344020,2260,2260,2260,2255,4233
20230620,132600,7185783005,2265,2245,2265,2245,11494
20230620,132500,7159843035,2245,2255,2255,2245,1317
20230620,132400,7156883565,2255,2255,2255,2250,1054
20230620,132300,7154509645,2250,2250,2250,2250,734
20230620,132200,7152858145,2250,2245,2250,2245,6748
20230620,132100,7137677085,2245,2250,2250,2245,752
20230620,132000,7135988345,2250,2250,2250,2245,2861
20230620,131900,7129553095,2250,2250,2250,2250,10
20230620,131800,7129530595,2250,2250,2250,2245,10906
20230620,131700,7105045800,2250,2250,2255,2250,5157
20230620,131600,7093442525,2255,2255,2255,2255,226
20230620,131500,7092932895,2255,2255,2255,2250,172
20230620,131400,7092545140,2250,2250,2250,2250,5237
20230620,131300,7080761890,2250,2250,2250,2250,10
20230620,131200,7080739390,2250,2250,2250,2240,4101
20230620,131100,7071532685,2245,2245,2245,2245,40
20230620,131000,7071442885,2245,2245,2245,2245,1119
20230620,130900,7068930730,2245,2250,2250,2245,1883
20230620,130800,7064703275,2250,2245,2250,2245,496
20230620,130700,7063589620,2250,2250,2250,2250,1283
20230620,130600,7060702870,2250,2250,2250,2250,16
20230620,130500,7060666870,2245,2245,2245,2240,1664
20230620,130400,7056932785,2240,2245,2245,2240,2
20230620,130300,7056928300,2240,2245,2245,2240,1646
20230620,130200,7053240510,2245,2240,2245,2240,41
20230620,130100,7053148595,2245,2245,2245,2240,1208
20230620,130000,7050439210,2245,2245,2245,2245,2229
20230620,125900,7045435105,2245,2240,2245,2240,23
20230620,125800,7045383480,2240,2245,2245,2240,2447
20230620,125700,7039890370,2245,2245,2245,2240,270
20230620,125600,7039284895,2245,2240,2245,2240,3387
20230620,125500,7031695090,2240,2245,2245,2240,3258
20230620,125400,7024397020,2240,2240,2245,2240,242
20230620,125300,7023854935,2240,2240,2245,2240,1200
20230620,125200,7021163480,2245,2250,2250,2245,2352
20230620,125100,7015883190,2245,2250,2250,2245,1455
20230620,125000,7012616655,2250,2250,2250,2250,600
20230620,124900,7011266655,2250,2250,2250,2250,417
20230620,124800,7010328405,2250,2250,2250,2250,553
20230620,124700,7009084155,2250,2250,2250,2250,550
20230620,124600,7007846655,2250,2250,2250,2245,616
20230620,124500,7006463365,2250,2250,2250,2250,274
20230620,124400,7005846865,2250,2245,2250,2245,725
20230620,124300,7004219230,2240,2240,2245,2240,1088
20230620,124200,7001782065,2245,2245,2250,2245,2097
20230620,124100,6997074295,2245,2245,2245,2240,1529
20230620,124000,6993648705,2245,2245,2245,2245,1
20230620,123900,6993646460,2245,2240,2245,2240,3346
20230620,123800,6986151410,2240,2235,2240,2235,2071
20230620,123700,6981521710,2240,2240,2245,2240,1644
20230620,123600,6977839145,2245,2240,2245,2240,843
20230620,123500,6975950810,2240,2240,2245,2235,1913
20230620,123400,6971666465,2240,2240,2240,2240,1829
20230620,123300,6967569505,2240,2240,2240,2235,471
20230620,123200,6966514500,2240,2240,2240,2240,522
20230620,123100,6965345220,2240,2240,2240,2240,901
20230620,123000,6963326980,2245,2245,2245,2240,104
20230620,122900,6963093515,2245,2240,2245,2235,1992
20230620,122800,6958633650,2245,2240,2245,2240,2
20230620,122700,6958629165,2240,2240,2245,2240,796
20230620,122600,6956846120,2245,2240,2245,2240,25210
20230620,122500,6900375710,2245,2245,2250,2245,3966
20230620,122400,6891472035,2245,2245,2245,2245,5269
20230620,122300,6879643130,2250,2250,2250,2250,3436
20230620,122200,6871912130,2250,2245,2250,2245,1340
20230620,122100,6868902760,2250,2250,2250,2250,601
20230620,122000,6867550510,2245,2250,2250,2245,1021
20230620,121900,6865258355,2245,2250,2250,2245,1504
20230620,121800,6861874375,2250,2245,2250,2245,501
20230620,121700,6860749625,2245,2245,2245,2240,3299
20230620,121600,6853343470,2245,2240,2245,2240,315
20230620,121500,6852637810,2240,2245,2245,2240,4591
20230620,121400,6842333555,2245,2245,2250,2245,1079
20230620,121300,6839911195,2245,2245,2250,2245,251
20230620,121200,6839347540,2245,2245,2245,2245,1974
20230620,121100,6834915910,2250,2245,2250,2245,311
20230620,121000,6834217510,2245,2245,2250,2240,2069
20230620,120900,6829572605,2245,2245,2245,2245,105
20230620,120800,6829336880,2240,2245,2250,2240,6934
20230620,120700,6813796205,2245,2245,2245,2245,1306
20230620,120600,6810864235,2245,2240,2250,2240,753
20230620,120500,6809176770,2245,2240,2245,2240,11215
20230620,120400,6784055090,2245,2250,2250,2240,2754
20230620,120300,6777885030,2240,2240,2240,2240,60
20230620,120200,6777750630,2240,2245,2245,2240,1212
20230620,120100,6775033590,2240,2245,2250,2240,730
20230620,120000,6773395685,2245,2245,2245,2245,2401
20230620,115900,6768005440,2245,2250,2250,2245,1249
20230620,115800,6765201410,2250,2240,2250,2240,1004
20230620,115700,6762948910,2240,2245,2250,2240,24558
20230620,115600,6707883480,2250,2245,2250,2245,626
20230620,115500,6706477825,2245,2245,2250,2245,4252
20230620,115400,6696930775,2245,2245,2250,2245,2875
20230620,115300,6690476390,2250,2250,2250,2250,10
20230620,115200,6690453890,2250,2245,2250,2245,5182
20230620,115100,6678820030,2250,2250,2250,2245,2701
20230620,115000,6672756235,2250,2250,2250,2245,212
20230620,114900,6672280235,2250,2250,2250,2250,106
20230620,114800,6672041735,2250,2255,2255,2250,6641
20230620,114700,6657097975,2255,2255,2255,2250,1223
20230620,114600,6654343545,2255,2255,2255,2255,3166
20230620,114500,6647204215,2255,2250,2255,2250,2395
20230620,114400,6641814865,2255,2255,2260,2250,2265
20230620,114300,6636716995,2260,2260,2260,2250,3748
20230620,114200,6628247915,2260,2265,2265,2255,4722
20230620,114100,6617582705,2260,2255,2265,2255,14742
20230620,114000,6584282690,2255,2255,2260,2240,10431
20230620,113900,6560839160,2260,2265,2270,2250,43585
20230620,113800,6462362195,2265,2240,2265,2240,78838
20230620,113700,6284402670,2245,2250,2250,2245,1902
20230620,113600,6280130905,2250,2240,2250,2240,8506
20230620,113500,6261059895,2240,2240,2245,2240,2258
20230620,113400,6256000760,2240,2245,2250,2235,10753
20230620,113300,6231868250,2245,2240,2245,2240,1739
20230620,113200,6227970655,2230,2240,2240,2230,2002
20230620,113100,6223487205,2240,2240,2240,2225,24111
20230620,113000,6169501040,2240,2220,2240,2215,46171
20230620,112900,6066442130,2220,2225,2230,2220,14681
20230620,112800,6033816575,2225,2230,2230,2225,8649
20230620,112700,6014567250,2230,2235,2240,2230,1610
20230620,112600,6010976825,2230,2230,2235,2230,5029
20230620,112500,5999755315,2230,2230,2230,2230,6429
20230620,112400,5985418645,2230,2230,2235,2230,5012
20230620,112300,5974241880,2235,2230,2235,2230,9543
20230620,112200,5952956005,2235,2240,2240,2230,13753
20230620,112100,5922268045,2235,2240,2240,2235,9510
20230620,112000,5900985545,2240,2235,2240,2230,7679
20230620,111900,5883837415,2235,2240,2240,2235,24317
20230620,111800,5829461875,2240,2240,2250,2240,876
20230620,111700,5827497620,2240,2240,2250,2240,4685
20230620,111600,5817003200,2240,2250,2250,2240,6994
20230620,111500,5801319110,2245,2245,2255,2240,19
20230620,111400,5801276460,2255,2235,2255,2235,6410
20230620,111300,5786931955,2235,2260,2260,2235,42132
20230620,111200,5692472620,2250,2250,2260,2250,23140
20230620,111100,5640395360,2255,2260,2260,2250,552
20230620,111000,5639151275,2250,2255,2260,2250,8136
20230620,110900,5620804765,2250,2255,2255,2250,1098
20230620,110800,5618332155,2255,2250,2260,2250,7227
20230620,110700,5602046150,2255,2255,2255,2255,259
20230620,110600,5601462105,2255,2250,2260,2250,4930
20230620,110500,5590361075,2250,2255,2255,2250,1416
20230620,110400,5587171190,2250,2250,2260,2250,29029
20230620,110300,5521855930,2250,2260,2260,2250,2509
20230620,110200,5516198115,2255,2255,2260,2250,14087
20230620,110100,5484433900,2255,2260,2260,2255,1293
20230620,110000,5481518165,2255,2260,2260,2255,5380
20230620,105900,5469367655,2255,2260,2265,2255,4983
20230620,105800,5458120665,2260,2265,2265,2260,6246
20230620,105700,5444004475,2260,2270,2270,2260,1181
20230620,105600,5441335340,2260,2270,2270,2260,2029
20230620,105500,5436749790,2260,2260,2270,2260,26958
20230620,105400,5375791150,2270,2270,2275,2265,11999
20230620,105300,5348564070,2270,2270,2275,2270,4240
20230620,105200,5338938275,2280,2270,2280,2270,1659
20230620,105100,5335172325,2270,2280,2280,2270,2322
20230620,105000,5329901365,2270,2280,2280,2270,8947
20230620,104900,5309590205,2280,2270,2280,2270,5080
20230620,104800,5298047275,2270,2270,2270,2270,321
20230620,104700,5297318605,2265,2280,2280,2260,57597
20230620,104600,5166828165,2280,2275,2280,2270,8906
20230620,104500,5146544265,2270,2270,2270,2270,731
20230620,104400,5144884895,2270,2275,2275,2270,1735
20230620,104300,5140938335,2270,2270,2270,2265,1748
20230620,104200,5136975375,2265,2265,2270,2265,2216
20230620,104100,5131956090,2265,2265,2265,2265,3443
20230620,104000,5124157695,2275,2275,2275,2265,2013
20230620,103900,5119593175,2270,2270,2275,2270,3621
20230620,103800,5111373400,2265,2275,2275,2265,7162
20230620,103700,5095130850,2275,2270,2275,2270,13160
20230620,103600,5065257640,2270,2275,2275,2270,1554
20230620,103500,5061724540,2275,2280,2280,2275,641
20230620,103400,5060264295,2280,2275,2280,2270,1970
20230620,103300,5055782875,2275,2275,2275,2275,4227
20230620,103200,5046166450,2275,2275,2275,2275,3947
20230620,103100,5037187025,2280,2280,2285,2275,3778
20230620,103000,5028574675,2280,2280,2280,2280,4748
20230620,102900,5017749235,2285,2280,2285,2280,2460
20230620,102800,5012140425,2285,2280,2285,2280,741
20230620,102700,5010450870,2285,2285,2285,2285,1001
20230620,102600,5008163585,2275,2275,2290,2275,4580
20230620,102500,4997732430,2275,2280,2290,2275,13179
20230620,102400,4967666275,2290,2290,2295,2280,11850
20230620,102300,4940614570,2290,2290,2295,2290,4878
20230620,102200,4929432905,2295,2290,2295,2285,18916
20230620,102100,4886121065,2285,2295,2295,2280,17245
20230620,102000,4846690095,2295,2265,2295,2265,45395
20230620,101900,4742872205,2275,2275,2275,2265,540
20230620,101800,4741644285,2265,2265,2265,2265,2547
20230620,101700,4735875330,2270,2270,2275,2265,19971
20230620,101600,4690490100,2265,2265,2270,2265,10230
20230620,101500,4667315440,2270,2265,2270,2260,20236
20230620,101400,4621531650,2265,2270,2270,2265,2311
20230620,101300,4616295505,2270,2265,2270,2265,3373
20230620,101200,4608655085,2270,2275,2275,2270,841
20230620,101100,4606743265,2270,2265,2270,2265,19420
20230620,101000,4562731915,2265,2265,2270,2265,1597
20230620,100900,4559112070,2265,2275,2275,2265,13562
20230620,100800,4528387125,2265,2270,2275,2265,11444
20230620,100700,4502384240,2275,2280,2280,2260,52528
20230620,100600,4383306590,2275,2275,2275,2270,4809
20230620,100500,4372372155,2270,2270,2275,2270,3226
20230620,100400,4365048505,2275,2275,2275,2270,3424
20230620,100300,4357260015,2275,2270,2275,2270,3327
20230620,100200,4349702990,2270,2270,2275,2270,8668
20230620,100100,4330026620,2275,2275,2275,2270,3237
20230620,100000,4322664560,2275,2275,2280,2270,3653
20230620,095900,4314354085,2275,2275,2275,2265,21208
20230620,095800,4266180760,2275,2270,2275,2270,5362
20230620,095700,4253984385,2270,2280,2280,2270,4085
20230620,095600,4244693970,2270,2270,2275,2265,18457
20230620,095500,4202791090,2270,2275,2280,2270,17763
20230620,095400,4162417120,2275,2280,2280,2275,8290
20230620,095300,4143557295,2275,2280,2285,2275,10644
20230620,095200,4119332840,2280,2285,2285,2275,22139
20230620,095100,4068863245,2280,2285,2290,2280,13142
20230620,095000,4038830140,2290,2290,2295,2285,11376
20230620,094900,4012778040,2290,2285,2295,2285,14665
20230620,094800,3979186770,2290,2290,2295,2285,18255
20230620,094700,3937379230,2290,2295,2300,2290,44820
20230620,094600,3834561065,2295,2300,2300,2280,34159
20230620,094500,3756163475,2305,2275,2305,2265,113857
20230620,094400,3495290745,2280,2280,2280,2270,17056
20230620,094300,3456564340,2270,2285,2290,2270,30846
20230620,094200,3386152410,2285,2280,2285,2275,15207
20230620,094100,3351471200,2265,2270,2280,2265,31832
20230620,094000,3279229190,2275,2270,2280,2270,7394
20230620,093900,3262421965,2275,2280,2280,2270,29936
20230620,093800,3194265050,2280,2290,2290,2280,26352
20230620,093700,3134050945,2290,2290,2295,2280,39542
20230620,093600,3043589020,2290,2275,2295,2270,73081
20230620,093500,2876856515,2275,2270,2275,2270,10603
20230620,093400,2852777330,2270,2270,2270,2260,16813
20230620,093300,2814616570,2265,2260,2270,2260,10329
20230620,093200,2791231340,2265,2265,2265,2260,5713
20230620,093100,2778296955,2265,2270,2280,2260,74787
20230620,093000,2608534925,2270,2260,2270,2260,24122
20230620,092900,2553865860,2260,2265,2265,2255,16601
20230620,092800,2516348850,2260,2260,2265,2255,14172
20230620,092700,2484314670,2260,2260,2265,2260,15306
20230620,092600,2449720570,2255,2260,2260,2255,7383
20230620,092500,2433052745,2255,2250,2255,2250,16936
20230620,092400,2394931755,2250,2265,2265,2250,13124
20230620,092300,2365299095,2265,2265,2265,2255,8309
20230620,092200,2346549960,2265,2255,2265,2250,24559
20230620,092100,2291116035,2260,2255,2260,2255,1664
20230620,092000,2287361380,2255,2265,2265,2255,29241
20230620,091900,2221276625,2265,2270,2270,2260,25068
20230620,091800,2164507565,2260,2255,2270,2255,37419
20230620,091700,2079910195,2255,2255,2265,2255,13209
20230620,091600,2050063905,2255,2260,2260,2255,11903
20230620,091500,2023211800,2260,2265,2265,2255,17932
20230620,091400,1982680255,2260,2265,2270,2260,16636
20230620,091300,1945022025,2265,2255,2265,2245,14233
20230620,091200,1912962250,2255,2250,2255,2250,17373
20230620,091100,1873855190,2255,2260,2260,2250,26569
20230620,091000,1813956900,2260,2260,2265,2250,15598
20230620,090900,1778723435,2265,2250,2265,2245,11437
20230620,090800,1752931810,2250,2240,2255,2240,19225
20230620,090700,1709725055,2245,2220,2245,2220,58896
20230620,090600,1578332245,2225,2245,2260,2220,99456
20230620,090500,1355968505,2240,2255,2270,2240,47016
20230620,090400,1250204260,2255,2260,2260,2250,54326
20230620,090300,1127804790,2250,2270,2275,2240,81969
20230620,090200,943021680,2275,2270,2275,2255,80005
20230620,090100,762063815,2270,2265,2270,2250,30705
20230620,090000,692599155,2250,2280,2290,2250,302422