stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211400,15963222325,2265,2265,2265,2265,62297
20230612,211300,15963222325,2265,2265,2265,2265,0
20230612,211200,15963222325,2265,2265,2265,2265,0
20230612,211100,15963222325,2265,2265,2265,2265,0
20230612,211000,15963222325,2265,2265,2265,2265,0
20230612,210900,15963222325,2265,2265,2265,2265,0
20230612,210800,15963222325,2265,2265,2265,2265,0
20230612,210700,15963222325,2265,2265,2265,2265,0
20230612,210600,15963222325,2265,2265,2265,2265,0
20230612,210500,15963222325,2265,2265,2265,2265,0
20230612,210400,15963222325,2265,2265,2265,2265,0
20230612,210300,15963222325,2265,2265,2265,2265,0
20230612,210200,15963222325,2265,2265,2265,2265,0
20230612,210100,15963222325,2265,2265,2265,2265,0
20230612,210000,15963222325,2265,2265,2265,2265,0
20230612,205900,15963222325,2265,2265,2265,2265,0
20230612,205800,15963222325,2265,2265,2265,2265,0
20230612,205700,15963222325,2265,2265,2265,2265,0
20230612,205600,15963222325,2265,2265,2265,2265,0
20230612,205500,15963222325,2265,2265,2265,2265,0
20230612,205400,15963222325,2265,2265,2265,2265,0
20230612,205300,15963222325,2265,2265,2265,2265,0
20230612,205200,15963222325,2265,2265,2265,2265,0
20230612,205100,15963222325,2265,2265,2265,2265,0
20230612,205000,15963222325,2265,2265,2265,2265,0
20230612,204900,15963222325,2265,2265,2265,2265,0
20230612,204800,15963222325,2265,2265,2265,2265,0
20230612,204700,15963222325,2265,2265,2265,2265,0
20230612,204600,15963222325,2265,2265,2265,2265,0
20230612,204500,15963222325,2265,2265,2265,2265,0
20230612,204400,15963222325,2265,2265,2265,2265,62297
20230612,204300,15963222325,2265,2265,2265,2265,0
20230612,204200,15963222325,2265,2265,2265,2265,0
20230612,204100,15963222325,2265,2265,2265,2265,0
20230612,204000,15963222325,2265,2265,2265,2265,0
20230612,203900,15963222325,2265,2265,2265,2265,0
20230612,203800,15963222325,2265,2265,2265,2265,0
20230612,203700,15963222325,2265,2265,2265,2265,0
20230612,203600,15963222325,2265,2265,2265,2265,0
20230612,203500,15963222325,2265,2265,2265,2265,0
20230612,203400,15963222325,2265,2265,2265,2265,0
20230612,203300,15963222325,2265,2265,2265,2265,0
20230612,203200,15963222325,2265,2265,2265,2265,0
20230612,203100,15963222325,2265,2265,2265,2265,0
20230612,203000,15963222325,2265,2265,2265,2265,0
20230612,202900,15963222325,2265,2265,2265,2265,0
20230612,202800,15963222325,2265,2265,2265,2265,0
20230612,202700,15963222325,2265,2265,2265,2265,0
20230612,202600,15963222325,2265,2265,2265,2265,0
20230612,202500,15963222325,2265,2265,2265,2265,0
20230612,202400,15963222325,2265,2265,2265,2265,0
20230612,202300,15963222325,2265,2265,2265,2265,0
20230612,202200,15963222325,2265,2265,2265,2265,0
20230612,202100,15963222325,2265,2265,2265,2265,0
20230612,202000,15963222325,2265,2265,2265,2265,0
20230612,201900,15963222325,2265,2265,2265,2265,0
20230612,201800,15963222325,2265,2265,2265,2265,0
20230612,201700,15963222325,2265,2265,2265,2265,0
20230612,201600,15963222325,2265,2265,2265,2265,0
20230612,201500,15963222325,2265,2265,2265,2265,0
20230612,201400,15963222325,2265,2265,2265,2265,62297
20230612,201300,15963222325,2265,2265,2265,2265,0
20230612,201200,15963222325,2265,2265,2265,2265,0
20230612,201100,15963222325,2265,2265,2265,2265,0
20230612,201000,15963222325,2265,2265,2265,2265,0
20230612,200900,15963222325,2265,2265,2265,2265,0
20230612,200800,15963222325,2265,2265,2265,2265,0
20230612,200700,15963222325,2265,2265,2265,2265,0
20230612,200600,15963222325,2265,2265,2265,2265,0
20230612,200500,15963222325,2265,2265,2265,2265,0
20230612,200400,15963222325,2265,2265,2265,2265,0
20230612,200300,15963222325,2265,2265,2265,2265,0
20230612,200200,15963222325,2265,2265,2265,2265,0
20230612,200100,15963222325,2265,2265,2265,2265,0
20230612,200000,15963222325,2265,2265,2265,2265,0
20230612,195900,15963222325,2265,2265,2265,2265,0
20230612,195800,15963222325,2265,2265,2265,2265,0
20230612,195700,15963222325,2265,2265,2265,2265,0
20230612,195600,15963222325,2265,2265,2265,2265,0
20230612,195500,15963222325,2265,2265,2265,2265,0
20230612,195400,15963222325,2265,2265,2265,2265,0
20230612,195300,15963222325,2265,2265,2265,2265,0
20230612,195200,15963222325,2265,2265,2265,2265,0
20230612,195100,15963222325,2265,2265,2265,2265,0
20230612,195000,15963222325,2265,2265,2265,2265,0
20230612,194900,15963222325,2265,2265,2265,2265,0
20230612,194800,15963222325,2265,2265,2265,2265,0
20230612,194700,15963222325,2265,2265,2265,2265,0
20230612,194600,15963222325,2265,2265,2265,2265,0
20230612,194500,15963222325,2265,2265,2265,2265,0
20230612,194400,15963222325,2265,2265,2265,2265,62297
20230612,194300,15963222325,2265,2265,2265,2265,0
20230612,194200,15963222325,2265,2265,2265,2265,0
20230612,194100,15963222325,2265,2265,2265,2265,0
20230612,194000,15963222325,2265,2265,2265,2265,0
20230612,193900,15963222325,2265,2265,2265,2265,0
20230612,193800,15963222325,2265,2265,2265,2265,0
20230612,193700,15963222325,2265,2265,2265,2265,0
20230612,193600,15963222325,2265,2265,2265,2265,0
20230612,193500,15963222325,2265,2265,2265,2265,0
20230612,193400,15963222325,2265,2265,2265,2265,0
20230612,193300,15963222325,2265,2265,2265,2265,0
20230612,193200,15963222325,2265,2265,2265,2265,0
20230612,193100,15963222325,2265,2265,2265,2265,0
20230612,193000,15963222325,2265,2265,2265,2265,0
20230612,192900,15963222325,2265,2265,2265,2265,0
20230612,192800,15963222325,2265,2265,2265,2265,0
20230612,192700,15963222325,2265,2265,2265,2265,0
20230612,192600,15963222325,2265,2265,2265,2265,0
20230612,192500,15963222325,2265,2265,2265,2265,0
20230612,192400,15963222325,2265,2265,2265,2265,0
20230612,192300,15963222325,2265,2265,2265,2265,0
20230612,192200,15963222325,2265,2265,2265,2265,0
20230612,192100,15963222325,2265,2265,2265,2265,0
20230612,192000,15963222325,2265,2265,2265,2265,0
20230612,191900,15963222325,2265,2265,2265,2265,0
20230612,191800,15963222325,2265,2265,2265,2265,0
20230612,191700,15963222325,2265,2265,2265,2265,0
20230612,191600,15963222325,2265,2265,2265,2265,0
20230612,191500,15963222325,2265,2265,2265,2265,0
20230612,191400,15963222325,2265,2265,2265,2265,62297
20230612,191300,15963222325,2265,2265,2265,2265,0
20230612,191200,15963222325,2265,2265,2265,2265,0
20230612,191100,15963222325,2265,2265,2265,2265,0
20230612,191000,15963222325,2265,2265,2265,2265,0
20230612,190900,15963222325,2265,2265,2265,2265,0
20230612,190800,15963222325,2265,2265,2265,2265,0
20230612,190700,15963222325,2265,2265,2265,2265,0
20230612,190600,15963222325,2265,2265,2265,2265,0
20230612,190500,15963222325,2265,2265,2265,2265,0
20230612,190400,15963222325,2265,2265,2265,2265,0
20230612,190300,15963222325,2265,2265,2265,2265,0
20230612,190200,15963222325,2265,2265,2265,2265,0
20230612,190100,15963222325,2265,2265,2265,2265,0
20230612,190000,15963222325,2265,2265,2265,2265,0
20230612,185900,15963222325,2265,2265,2265,2265,0
20230612,185800,15963222325,2265,2265,2265,2265,0
20230612,185700,15963222325,2265,2265,2265,2265,0
20230612,185600,15963222325,2265,2265,2265,2265,0
20230612,185500,15963222325,2265,2265,2265,2265,0
20230612,185400,15963222325,2265,2265,2265,2265,0
20230612,185300,15963222325,2265,2265,2265,2265,0
20230612,185200,15963222325,2265,2265,2265,2265,0
20230612,185100,15963222325,2265,2265,2265,2265,0
20230612,185000,15963222325,2265,2265,2265,2265,0
20230612,184900,15963222325,2265,2265,2265,2265,0
20230612,184800,15963222325,2265,2265,2265,2265,0
20230612,184700,15963222325,2265,2265,2265,2265,0
20230612,184600,15963222325,2265,2265,2265,2265,0
20230612,184500,15963222325,2265,2265,2265,2265,0
20230612,184400,15963222325,2265,2265,2265,2265,62297
20230612,184300,15963222325,2265,2265,2265,2265,0
20230612,184200,15963222325,2265,2265,2265,2265,0
20230612,184100,15963222325,2265,2265,2265,2265,0
20230612,184000,15963222325,2265,2265,2265,2265,0
20230612,183900,15963222325,2265,2265,2265,2265,0
20230612,183800,15963222325,2265,2265,2265,2265,0
20230612,183700,15963222325,2265,2265,2265,2265,0
20230612,183600,15963222325,2265,2265,2265,2265,0
20230612,183500,15963222325,2265,2265,2265,2265,0
20230612,183400,15963222325,2265,2265,2265,2265,0
20230612,183300,15963222325,2265,2265,2265,2265,0
20230612,183200,15963222325,2265,2265,2265,2265,0
20230612,183100,15963222325,2265,2265,2265,2265,0
20230612,183000,15963222325,2265,2265,2265,2265,0
20230612,182900,15963222325,2265,2265,2265,2265,0
20230612,182800,15963222325,2265,2265,2265,2265,0
20230612,182700,15963222325,2265,2265,2265,2265,0
20230612,182600,15963222325,2265,2265,2265,2265,0
20230612,182500,15963222325,2265,2265,2265,2265,0
20230612,182400,15963222325,2265,2265,2265,2265,0
20230612,182300,15963222325,2265,2265,2265,2265,0
20230612,182200,15963222325,2265,2265,2265,2265,0
20230612,182100,15963222325,2265,2265,2265,2265,0
20230612,182000,15963222325,2265,2265,2265,2265,0
20230612,181900,15963222325,2265,2265,2265,2265,0
20230612,181800,15963222325,2265,2265,2265,2265,0
20230612,181700,15963222325,2265,2265,2265,2265,0
20230612,181600,15963222325,2265,2265,2265,2265,0
20230612,181500,15963222325,2265,2265,2265,2265,0
20230612,181400,15963222325,2265,2265,2265,2265,62297
20230612,181300,15963222325,2265,2265,2265,2265,0
20230612,181200,15963222325,2265,2265,2265,2265,0
20230612,181100,15963222325,2265,2265,2265,2265,0
20230612,181000,15963222325,2265,2265,2265,2265,0
20230612,180900,15963222325,2265,2265,2265,2265,0
20230612,180800,15963222325,2265,2265,2265,2265,0
20230612,180700,15963222325,2265,2265,2265,2265,0
20230612,180600,15963222325,2265,2265,2265,2265,0
20230612,180500,15963222325,2265,2265,2265,2265,0
20230612,180400,15963222325,2265,2265,2265,2265,0
20230612,180300,15963222325,2265,2265,2265,2265,0
20230612,180200,15963222325,2265,2265,2265,2265,0
20230612,180100,15963222325,2265,2265,2265,2265,0
20230612,180000,15963222325,2265,2265,2265,2265,0
20230612,175900,15963222325,2265,2265,2265,2265,0
20230612,175800,15963222325,2265,2265,2265,2265,0
20230612,175700,15963222325,2265,2265,2265,2265,0
20230612,175600,15963222325,2265,2265,2265,2265,0
20230612,175500,15963222325,2265,2265,2265,2265,0
20230612,175400,15963222325,2265,2265,2265,2265,0
20230612,175300,15963222325,2265,2265,2265,2265,0
20230612,175200,15963222325,2265,2265,2265,2265,0
20230612,175100,15963222325,2265,2265,2265,2265,0
20230612,175000,15963222325,2265,2265,2265,2265,0
20230612,174900,15963222325,2265,2265,2265,2265,0
20230612,174800,15963222325,2265,2265,2265,2265,0
20230612,174700,15963222325,2265,2265,2265,2265,0
20230612,174600,15963222325,2265,2265,2265,2265,0
20230612,174500,15963222325,2265,2265,2265,2265,0
20230612,174400,15963222325,2265,2265,2265,2265,62297
20230612,174300,15963222325,2265,2265,2265,2265,0
20230612,174200,15963222325,2265,2265,2265,2265,0
20230612,174100,15963222325,2265,2265,2265,2265,0
20230612,174000,15963222325,2265,2265,2265,2265,0
20230612,173900,15963222325,2265,2265,2265,2265,0
20230612,173800,15963222325,2265,2265,2265,2265,0
20230612,173700,15963222325,2265,2265,2265,2265,0
20230612,173600,15963222325,2265,2265,2265,2265,0
20230612,173500,15963222325,2265,2265,2265,2265,0
20230612,173400,15963222325,2265,2265,2265,2265,0
20230612,173300,15963222325,2265,2265,2265,2265,0
20230612,173200,15963222325,2265,2265,2265,2265,0
20230612,173100,15963222325,2265,2265,2265,2265,0
20230612,173000,15963222325,2265,2265,2265,2265,0
20230612,172900,15963222325,2265,2265,2265,2265,0
20230612,172800,15963222325,2265,2265,2265,2265,0
20230612,172700,15963222325,2265,2265,2265,2265,0
20230612,172600,15963222325,2265,2265,2265,2265,0
20230612,172500,15963222325,2265,2265,2265,2265,0
20230612,172400,15963222325,2265,2265,2265,2265,0
20230612,172300,15963222325,2265,2265,2265,2265,0
20230612,172200,15963222325,2265,2265,2265,2265,0
20230612,172100,15963222325,2265,2265,2265,2265,0
20230612,172000,15963222325,2265,2265,2265,2265,0
20230612,171900,15963222325,2265,2265,2265,2265,0
20230612,171800,15963222325,2265,2265,2265,2265,0
20230612,171700,15963222325,2265,2265,2265,2265,0
20230612,171600,15963222325,2265,2265,2265,2265,0
20230612,171500,15963222325,2265,2265,2265,2265,0
20230612,171400,15963222325,2265,2265,2265,2265,62297
20230612,171300,15963222325,2265,2265,2265,2265,0
20230612,171200,15963222325,2265,2265,2265,2265,0
20230612,171100,15963222325,2265,2265,2265,2265,0
20230612,171000,15963222325,2265,2265,2265,2265,0
20230612,170900,15963222325,2265,2265,2265,2265,0
20230612,170800,15963222325,2265,2265,2265,2265,0
20230612,170700,15963222325,2265,2265,2265,2265,0
20230612,170600,15963222325,2265,2265,2265,2265,0
20230612,170500,15963222325,2265,2265,2265,2265,0
20230612,170400,15963222325,2265,2265,2265,2265,0
20230612,170300,15963222325,2265,2265,2265,2265,0
20230612,170200,15963222325,2265,2265,2265,2265,0
20230612,170100,15963222325,2265,2265,2265,2265,0
20230612,170000,15963222325,2265,2265,2265,2265,0
20230612,165900,15963222325,2265,2265,2265,2265,0
20230612,165800,15963222325,2265,2265,2265,2265,0
20230612,165700,15963222325,2265,2265,2265,2265,0
20230612,165600,15963222325,2265,2265,2265,2265,0
20230612,165500,15963222325,2265,2265,2265,2265,0
20230612,165400,15963222325,2265,2265,2265,2265,0
20230612,165300,15963222325,2265,2265,2265,2265,0
20230612,165200,15963222325,2265,2265,2265,2265,0
20230612,165100,15963222325,2265,2265,2265,2265,0
20230612,165000,15963222325,2265,2265,2265,2265,0
20230612,164900,15963222325,2265,2265,2265,2265,0
20230612,164800,15963222325,2265,2265,2265,2265,0
20230612,164700,15963222325,2265,2265,2265,2265,0
20230612,164600,15963222325,2265,2265,2265,2265,0
20230612,164500,15963222325,2265,2265,2265,2265,0
20230612,164400,15963222325,2265,2265,2265,2265,62297
20230612,164300,15963222325,2265,2265,2265,2265,0
20230612,164200,15963222325,2265,2265,2265,2265,0
20230612,164100,15963222325,2265,2265,2265,2265,0
20230612,164000,15963222325,2265,2265,2265,2265,0
20230612,163900,15963222325,2265,2265,2265,2265,0
20230612,163800,15963222325,2265,2265,2265,2265,0
20230612,163700,15963222325,2265,2265,2265,2265,0
20230612,163600,15963222325,2265,2265,2265,2265,0
20230612,163500,15963222325,2265,2265,2265,2265,0
20230612,163400,15963222325,2265,2265,2265,2265,0
20230612,163300,15963222325,2265,2265,2265,2265,0
20230612,163200,15963222325,2265,2265,2265,2265,0
20230612,163100,15963222325,2265,2265,2265,2265,0
20230612,163000,15963222325,2265,2265,2265,2265,0
20230612,162900,15963222325,2265,2265,2265,2265,0
20230612,162800,15963222325,2265,2265,2265,2265,0
20230612,162700,15963222325,2265,2265,2265,2265,0
20230612,162600,15963222325,2265,2265,2265,2265,0
20230612,162500,15963222325,2265,2265,2265,2265,0
20230612,162400,15963222325,2265,2265,2265,2265,0
20230612,162300,15963222325,2265,2265,2265,2265,0
20230612,162200,15963222325,2265,2265,2265,2265,0
20230612,162100,15963222325,2265,2265,2265,2265,0
20230612,162000,15963222325,2265,2265,2265,2265,0
20230612,161900,15963222325,2265,2265,2265,2265,0
20230612,161800,15963222325,2265,2265,2265,2265,0
20230612,161700,15963222325,2265,2265,2265,2265,0
20230612,161600,15963222325,2265,2265,2265,2265,0
20230612,161500,15963222325,2265,2265,2265,2265,0
20230612,161400,15963222325,2265,2265,2265,2265,62297
20230612,161300,15963222325,2265,2265,2265,2265,0
20230612,161200,15963222325,2265,2265,2265,2265,0
20230612,161100,15963222325,2265,2265,2265,2265,0
20230612,161000,15963222325,2265,2265,2265,2265,0
20230612,160900,15963222325,2265,2265,2265,2265,0
20230612,160800,15963222325,2265,2265,2265,2265,0
20230612,160700,15963222325,2265,2265,2265,2265,0
20230612,160600,15963222325,2265,2265,2265,2265,0
20230612,160500,15963222325,2265,2265,2265,2265,0
20230612,160400,15963222325,2265,2265,2265,2265,0
20230612,160300,15963222325,2265,2265,2265,2265,0
20230612,160200,15963222325,2265,2265,2265,2265,0
20230612,160100,15963222325,2265,2265,2265,2265,0
20230612,160000,15963222325,2265,2265,2265,2265,0
20230612,155900,15963222325,2265,2265,2265,2265,0
20230612,155800,15963222325,2265,2265,2265,2265,0
20230612,155700,15963222325,2265,2265,2265,2265,0
20230612,155600,15963222325,2265,2265,2265,2265,0
20230612,155500,15963222325,2265,2265,2265,2265,0
20230612,155400,15963222325,2265,2265,2265,2265,0
20230612,155300,15963222325,2265,2265,2265,2265,0
20230612,155200,15963222325,2265,2265,2265,2265,0
20230612,155100,15963222325,2265,2265,2265,2265,0
20230612,155000,15963222325,2265,2265,2265,2265,0
20230612,154900,15963222325,2265,2265,2265,2265,0
20230612,154800,15963222325,2265,2265,2265,2265,0
20230612,154700,15963222325,2265,2265,2265,2265,0
20230612,154600,15963222325,2265,2265,2265,2265,0
20230612,154500,15963222325,2265,2265,2265,2265,0
20230612,154400,15963222325,2265,2265,2265,2265,62297
20230612,154300,15963222325,2265,2265,2265,2265,0
20230612,154200,15963222325,2265,2265,2265,2265,0
20230612,154100,15963222325,2265,2265,2265,2265,0
20230612,154000,15963222325,2265,2265,2265,2265,0
20230612,153900,15963222325,2265,2265,2265,2265,0
20230612,153800,15963222325,2265,2265,2265,2265,0
20230612,153700,15963222325,2265,2265,2265,2265,0
20230612,153600,15963222325,2265,2265,2265,2265,0
20230612,153500,15963222325,2265,2265,2265,2265,0
20230612,153400,15963222325,2265,2265,2265,2265,0
20230612,153300,15963222325,2265,2265,2265,2265,0
20230612,153200,15963222325,2265,2265,2265,2265,0
20230612,153100,15963222325,2265,2265,2265,2265,0
20230612,153000,15963222325,2265,2265,2265,2265,62297
20230612,152900,15822119620,2270,2270,2270,2270,0
20230612,152800,15822119620,2270,2270,2270,2270,0
20230612,152700,15822119620,2270,2270,2270,2270,0
20230612,152600,15822119620,2270,2270,2270,2270,0
20230612,152500,15822119620,2270,2270,2270,2270,0
20230612,152400,15822119620,2270,2270,2270,2270,0
20230612,152300,15822119620,2270,2270,2270,2270,0
20230612,152200,15822119620,2270,2270,2270,2270,0
20230612,152100,15822119620,2270,2270,2270,2270,0
20230612,152000,15822119620,2270,2270,2270,2270,0
20230612,151900,15822119620,2270,2265,2270,2265,3122
20230612,151800,15815037135,2265,2270,2270,2265,3145
20230612,151700,15807899285,2265,2270,2270,2265,2206
20230612,151600,15802901795,2270,2265,2270,2265,6264
20230612,151500,15788711625,2270,2265,2270,2265,4438
20230612,151400,15778659005,2265,2270,2270,2260,9376
20230612,151300,15757425180,2270,2265,2270,2265,15854
20230612,151200,15721505760,2270,2270,2270,2265,12902
20230612,151100,15692218470,2270,2265,2270,2265,2836
20230612,151000,15685792365,2265,2265,2270,2265,4089
20230612,150900,15676530540,2265,2265,2270,2265,6416
20230612,150800,15661998140,2265,2265,2270,2265,16004
20230612,150700,15625749025,2265,2265,2270,2265,4338
20230612,150600,15615920280,2270,2270,2270,2265,3647
20230612,150500,15607644940,2270,2265,2270,2265,6419
20230612,150400,15593095965,2265,2270,2270,2265,3219
20230612,150300,15585804630,2265,2270,2270,2265,6060
20230612,150200,15572073250,2270,2265,2270,2265,21315
20230612,150100,15523788770,2270,2270,2270,2265,19820
20230612,150000,15478892370,2270,2270,2270,2265,10611
20230612,145900,15454820655,2270,2270,2270,2265,17152
20230612,145800,15415890515,2270,2270,2270,2265,5818
20230612,145700,15402686925,2270,2270,2270,2265,11214
20230612,145600,15377281145,2265,2270,2270,2265,1376
20230612,145500,15374160675,2270,2265,2270,2265,243
20230612,145400,15373609640,2265,2270,2270,2265,5007
20230612,145300,15362267990,2270,2270,2270,2265,2897
20230612,145200,15355703340,2265,2270,2270,2265,6671
20230612,145100,15340592000,2270,2270,2270,2265,14774
20230612,145000,15307096170,2270,2270,2270,2265,5821
20230612,144900,15293910915,2270,2270,2270,2265,3811
20230612,144800,15285260200,2270,2270,2270,2265,1570
20230612,144700,15281699345,2270,2270,2270,2270,6213
20230612,144600,15267595835,2270,2265,2270,2265,5213
20230612,144500,15255773305,2265,2270,2270,2265,7351
20230612,144400,15239106790,2270,2270,2275,2270,3559
20230612,144300,15231027845,2270,2270,2275,2270,7809
20230612,144200,15213301400,2270,2270,2270,2265,5191
20230612,144100,15201525995,2275,2275,2275,2270,1726
20230612,144000,15197607290,2270,2270,2275,2270,11926
20230612,143900,15170535265,2270,2270,2270,2270,15161
20230612,143800,15136119795,2270,2270,2275,2270,2475
20230612,143700,15130501470,2275,2270,2275,2270,3462
20230612,143600,15122636595,2270,2270,2270,2270,2233
20230612,143500,15117567685,2270,2275,2275,2270,4222
20230612,143400,15107981640,2275,2275,2275,2270,1317
20230612,143300,15104985525,2275,2275,2275,2270,2581
20230612,143200,15099125970,2275,2270,2275,2270,2314
20230612,143100,15093872370,2270,2275,2275,2270,1514
20230612,143000,15090431300,2275,2270,2275,2270,2097
20230612,142900,15085665625,2275,2275,2275,2270,1505
20230612,142800,15082247620,2275,2275,2275,2270,362
20230612,142700,15081425715,2270,2280,2280,2270,18603
20230612,142600,15039116995,2280,2280,2280,2275,956
20230612,142500,15036937395,2280,2280,2280,2275,3488
20230612,142400,15029001985,2280,2280,2280,2275,2366
20230612,142300,15023619020,2275,2280,2280,2275,345
20230612,142200,15022834040,2275,2275,2275,2270,1414
20230612,142100,15019618200,2275,2275,2280,2270,6564
20230612,142000,15004690190,2275,2275,2280,2275,4136
20230612,141900,14995280415,2275,2280,2280,2275,1668
20230612,141800,14991481290,2280,2280,2280,2275,4727
20230612,141700,14980703840,2280,2280,2280,2275,3328
20230612,141600,14973116115,2280,2275,2280,2275,1279
20230612,141500,14970201995,2275,2280,2280,2275,832
20230612,141400,14968308550,2280,2275,2280,2270,3122
20230612,141300,14961205900,2275,2270,2275,2270,8102
20230612,141200,14942814350,2275,2275,2275,2270,16161
20230612,141100,14906125605,2275,2275,2275,2270,32006
20230612,141000,14833461955,2275,2275,2275,2270,1602
20230612,140900,14829821905,2275,2275,2280,2275,1921
20230612,140800,14825451620,2275,2280,2280,2275,3737
20230612,140700,14816949690,2275,2280,2280,2275,407
20230612,140600,14816023745,2280,2275,2280,2275,3980
20230612,140500,14806969205,2275,2280,2280,2275,625
20230612,140400,14805546210,2280,2280,2280,2275,2969
20230612,140300,14798790425,2280,2280,2280,2275,1580
20230612,140200,14795195830,2275,2275,2275,2275,2407
20230612,140100,14789719905,2275,2275,2275,2270,2402
20230612,140000,14784262105,2275,2270,2275,2270,282
20230612,135900,14783621830,2275,2275,2280,2270,56107
20230612,135800,14656088595,2275,2280,2280,2275,626
20230612,135700,14654663690,2280,2280,2280,2275,7128
20230612,135600,14638430040,2280,2280,2280,2275,5624
20230612,135500,14625627320,2280,2280,2280,2275,4845
20230612,135400,14614602125,2275,2280,2280,2275,22807
20230612,135300,14562703275,2280,2280,2280,2280,1262
20230612,135200,14559825915,2280,2285,2285,2275,541
20230612,135100,14558592545,2280,2280,2285,2280,14592
20230612,135000,14525322245,2285,2285,2285,2285,56
20230612,134900,14525194285,2285,2280,2285,2280,614
20230612,134800,14523793845,2280,2280,2285,2275,9578
20230612,134700,14501957395,2275,2275,2280,2275,5558
20230612,134600,14489304160,2280,2280,2280,2275,1290
20230612,134500,14486367390,2280,2275,2280,2275,3476
20230612,134400,14478454270,2275,2270,2280,2270,14471
20230612,134300,14445528750,2275,2275,2275,2270,6981
20230612,134200,14429655695,2275,2275,2275,2270,7693
20230612,134100,14412155680,2275,2270,2275,2270,22
20230612,134000,14412105650,2275,2275,2275,2270,444
20230612,133900,14411095875,2275,2270,2275,2270,1016
20230612,133800,14408786945,2270,2275,2275,2270,2604
20230612,133700,14402870665,2275,2270,2275,2270,3392
20230612,133600,14395156925,2275,2275,2275,2270,1301
20230612,133500,14392197175,2270,2270,2275,2270,9843
20230612,133400,14369843890,2270,2270,2275,2270,2665
20230612,133300,14363793020,2275,2275,2275,2270,2861
20230612,133200,14357293915,2270,2275,2275,2270,1158
20230612,133100,14354664855,2275,2275,2275,2270,3010
20230612,133000,14347822565,2280,2275,2280,2275,6486
20230612,132900,14333044940,2275,2275,2280,2275,3911
20230612,132800,14324140125,2275,2280,2280,2275,360
20230612,132700,14323320570,2280,2275,2280,2275,4183
20230612,132600,14313804185,2280,2280,2280,2275,325
20230612,132500,14313064530,2280,2285,2285,2275,10206
20230612,132400,14289830175,2280,2280,2280,2275,3137
20230612,132300,14282689615,2280,2275,2280,2275,702
20230612,132200,14281089950,2275,2275,2275,2275,5
20230612,132100,14281078575,2275,2285,2285,2275,10179
20230612,132000,14257911315,2280,2280,2280,2275,2340
20230612,131900,14252578295,2280,2280,2280,2280,7475
20230612,131800,14235535295,2280,2280,2285,2280,11259
20230612,131700,14209864615,2280,2285,2285,2280,1513
20230612,131600,14206414910,2285,2285,2285,2280,912
20230612,131500,14204330995,2285,2285,2285,2280,629
20230612,131400,14202894290,2285,2285,2285,2280,2565
20230612,131300,14197033480,2285,2285,2285,2280,999
20230612,131200,14194755395,2285,2285,2285,2280,843
20230612,131100,14192830765,2285,2285,2285,2280,2546
20230612,131000,14187024300,2285,2285,2285,2280,1148
20230612,130900,14184406440,2285,2285,2285,2285,601
20230612,130800,14183033155,2285,2285,2285,2280,587
20230612,130700,14181691910,2285,2285,2285,2280,347
20230612,130600,14180900020,2280,2280,2285,2280,3712
20230612,130500,14172436160,2280,2285,2285,2280,82
20230612,130400,14172248910,2285,2285,2285,2280,7081
20230612,130300,14156103180,2285,2285,2285,2280,448
20230612,130200,14155080050,2285,2285,2285,2280,1724
20230612,130100,14151143210,2285,2285,2285,2285,166
20230612,130000,14150763900,2285,2280,2285,2280,3599
20230612,125900,14142542295,2285,2285,2285,2280,996
20230612,125800,14140269370,2275,2275,2285,2275,5205
20230612,125700,14128427975,2275,2275,2285,2275,652
20230612,125600,14126944665,2270,2290,2290,2270,62353
20230612,125500,13985046740,2290,2290,2295,2290,6826
20230612,125400,13969414700,2290,2285,2290,2285,13232
20230612,125300,13939179570,2280,2280,2280,2280,1120
20230612,125200,13936625970,2280,2280,2280,2275,539
20230612,125100,13935397320,2280,2285,2285,2280,569
20230612,125000,13934099995,2275,2275,2280,2275,9416
20230612,124900,13912651720,2280,2280,2280,2280,3106
20230612,124800,13905570040,2280,2280,2280,2275,3967
20230612,124700,13896538205,2280,2280,2280,2275,1747
20230612,124600,13892560045,2280,2280,2280,2275,5424
20230612,124500,13880197640,2285,2280,2285,2280,2289
20230612,124400,13874976220,2285,2280,2285,2275,2001
20230612,124300,13870417095,2280,2280,2285,2280,5547
20230612,124200,13857766405,2285,2280,2285,2280,3245
20230612,124100,13850367075,2285,2285,2285,2285,1188
20230612,124000,13847652495,2285,2280,2285,2280,810
20230612,123900,13845805440,2280,2280,2280,2275,4549
20230612,123800,13835434220,2280,2280,2280,2275,976
20230612,123700,13833212460,2280,2275,2280,2275,5798
20230612,123600,13820012815,2275,2280,2280,2275,3781
20230612,123500,13811410390,2280,2280,2280,2275,761
20230612,123400,13809677810,2280,2280,2280,2280,303
20230612,123300,13808986970,2280,2280,2280,2275,1775
20230612,123200,13804945970,2280,2280,2280,2275,3284
20230612,123100,13797474710,2280,2280,2280,2275,3868
20230612,123000,13788658170,2280,2280,2280,2275,6731
20230612,122900,13773336490,2280,2280,2280,2275,3808
20230612,122800,13764671650,2275,2275,2280,2275,12450
20230612,122700,13736347735,2275,2280,2280,2275,11934
20230612,122600,13709193760,2280,2280,2280,2280,416
20230612,122500,13708245280,2275,2280,2280,2275,643
20230612,122400,13706781740,2280,2275,2285,2275,725
20230612,122300,13705128995,2280,2285,2285,2275,6210
20230612,122200,13690976770,2285,2285,2285,2280,1282
20230612,122100,13688052280,2285,2275,2285,2275,1187
20230612,122000,13685350750,2275,2280,2280,2275,1072
20230612,121900,13682911890,2280,2280,2290,2275,70668
20230612,121800,13521974300,2280,2295,2295,2280,24758
20230612,121700,13465411830,2290,2290,2295,2290,5409
20230612,121600,13453023180,2295,2295,2295,2295,5
20230612,121500,13453011705,2295,2290,2295,2290,278
20230612,121400,13452374930,2295,2300,2300,2295,2223
20230612,121300,13447272395,2300,2300,2300,2295,7136
20230612,121200,13430869595,2300,2300,2300,2295,611
20230612,121100,13429464345,2290,2290,2305,2280,38423
20230612,121000,13341174185,2290,2290,2290,2285,228
20230612,120900,13340652275,2285,2285,2285,2285,9386
20230612,120800,13319205265,2285,2285,2285,2285,916
20230612,120700,13317112205,2290,2290,2295,2290,2165
20230612,120600,13312154300,2295,2290,2295,2290,883
20230612,120500,13310127820,2290,2290,2290,2290,2091
20230612,120400,13305339430,2290,2285,2290,2285,1069
20230612,120300,13302892925,2285,2285,2285,2285,2158
20230612,120200,13297961895,2285,2290,2290,2285,621
20230612,120100,13296542755,2285,2285,2290,2285,335
20230612,120000,13295775760,2290,2285,2290,2285,12201
20230612,115900,13267886470,2290,2290,2290,2285,1201
20230612,115800,13265136185,2285,2285,2290,2285,1710
20230612,115700,13261227835,2290,2285,2290,2285,5805
20230612,115600,13247958410,2285,2290,2290,2285,939
20230612,115500,13245812785,2285,2285,2290,2285,18132
20230612,115400,13204381160,2290,2285,2290,2285,1231
20230612,115300,13201568320,2285,2290,2290,2285,247
20230612,115200,13201003910,2290,2285,2290,2285,164
20230612,115100,13200629010,2290,2290,2290,2290,734
20230612,115000,13198948150,2290,2290,2290,2290,3210
20230612,114900,13191597250,2290,2290,2290,2285,582
20230612,114800,13190266435,2290,2295,2295,2290,979
20230612,114700,13188024275,2295,2290,2295,2290,3535
20230612,114600,13179929045,2290,2290,2295,2290,5022
20230612,114500,13168428415,2290,2290,2290,2290,2319
20230612,114400,13163117905,2290,2290,2290,2290,899
20230612,114300,13161059195,2295,2290,2295,2290,2262
20230612,114200,13155878715,2290,2290,2295,2290,5286
20230612,114100,13143773185,2295,2290,2295,2290,385
20230612,114000,13142890760,2290,2290,2290,2290,1981
20230612,113900,13138354270,2295,2295,2295,2290,432
20230612,113800,13137364835,2295,2295,2295,2290,3548
20230612,113700,13129237335,2290,2290,2295,2290,115
20230612,113600,13128973980,2285,2290,2290,2285,20164
20230612,113500,13082800545,2285,2285,2285,2285,275
20230612,113400,13082172170,2285,2285,2290,2285,2265
20230612,113300,13076996605,2285,2290,2290,2285,1723
20230612,113200,13073059435,2285,2290,2290,2285,2105
20230612,113100,13068248080,2285,2290,2290,2285,8595
20230612,113000,13048608500,2290,2285,2290,2285,837
20230612,112900,13046695160,2285,2290,2290,2285,2567
20230612,112800,13040818780,2290,2295,2295,2285,7922
20230612,112700,13022708735,2290,2290,2290,2285,3346
20230612,112600,13015047035,2290,2290,2290,2285,8212
20230612,112500,12996249225,2290,2285,2290,2285,277
20230612,112400,12995614985,2285,2290,2290,2285,7522
20230612,112300,12978392250,2290,2290,2295,2290,2702
20230612,112200,12972203170,2290,2290,2290,2290,718
20230612,112100,12970558950,2290,2290,2295,2290,4089
20230612,112000,12961195040,2290,2295,2295,2290,5378
20230612,111900,12948879320,2295,2290,2295,2290,1250
20230612,111800,12946016215,2290,2290,2290,2290,7510
20230612,111700,12928818315,2285,2285,2290,2285,20412
20230612,111600,12882151755,2290,2285,2290,2285,5832
20230612,111500,12868823725,2285,2290,2295,2285,17213
20230612,111400,12829412455,2290,2290,2295,2290,27836
20230612,111300,12765667975,2290,2290,2295,2290,3989
20230612,111200,12756532565,2290,2295,2295,2290,973
20230612,111100,12754299775,2295,2295,2295,2290,2094
20230612,111000,12749498865,2295,2295,2295,2295,23680
20230612,110900,12695153265,2295,2295,2295,2295,3704
20230612,110800,12686652585,2300,2300,2300,2300,756
20230612,110700,12684913785,2300,2300,2300,2295,502
20230612,110600,12683759475,2300,2295,2300,2295,2605
20230612,110500,12677779655,2295,2295,2300,2295,1207
20230612,110400,12675007605,2295,2295,2300,2295,2503
20230612,110300,12669261190,2295,2295,2300,2295,1423
20230612,110200,12665995320,2300,2300,2300,2295,3586
20230612,110100,12657753605,2300,2295,2300,2295,7784
20230612,110000,12639886375,2300,2300,2300,2295,2210
20230612,105900,12634811890,2300,2295,2300,2295,360
20230612,105800,12633985485,2300,2300,2300,2300,3355
20230612,105700,12626268985,2300,2300,2300,2295,3219
20230612,105600,12618873055,2295,2300,2300,2295,10300
20230612,105500,12595183065,2300,2300,2300,2295,5849
20230612,105400,12581731370,2300,2300,2300,2295,6311
20230612,105300,12567238325,2300,2300,2300,2300,889
20230612,105200,12565193625,2300,2300,2300,2300,329
20230612,105100,12564436925,2300,2300,2300,2295,5456
20230612,105000,12551903130,2300,2300,2300,2300,437
20230612,104900,12550898030,2300,2305,2305,2300,16780
20230612,104800,12512303445,2305,2305,2305,2305,321
20230612,104700,12511563540,2300,2300,2305,2300,3021
20230612,104600,12504604885,2305,2305,2310,2305,5681
20230612,104500,12491510080,2305,2305,2305,2300,3203
20230612,104400,12484127715,2300,2305,2305,2300,5281
20230612,104300,12471967115,2305,2305,2305,2300,721
20230612,104200,12470305365,2305,2300,2305,2300,2599
20230612,104100,12464315735,2300,2300,2305,2300,1989
20230612,104000,12459737120,2300,2300,2300,2300,799
20230612,103900,12457899420,2300,2300,2300,2300,4053
20230612,103800,12448577520,2300,2300,2305,2300,2729
20230612,103700,12442300690,2305,2300,2305,2300,6193
20230612,103600,12428054360,2300,2300,2300,2300,9080
20230612,103500,12407170360,2300,2305,2305,2300,7028
20230612,103400,12390994280,2300,2305,2305,2300,3487
20230612,103300,12382972715,2305,2305,2310,2305,1621
20230612,103200,12379235790,2305,2305,2310,2305,6809
20230612,103100,12363516045,2305,2310,2310,2305,6992
20230612,103000,12347396980,2310,2310,2310,2305,13885
20230612,102900,12315391995,2310,2310,2310,2305,7053
20230612,102800,12299123070,2310,2300,2310,2300,5775
20230612,102700,12285802025,2300,2300,2305,2300,3383
20230612,102600,12278012280,2300,2300,2305,2300,630
20230612,102500,12276563265,2300,2300,2305,2295,18591
20230612,102400,12233835615,2295,2295,2305,2295,12017
20230612,102300,12206209790,2295,2300,2300,2295,4434
20230612,102200,12196023820,2300,2305,2310,2300,20736
20230612,102100,12148329180,2305,2305,2315,2305,11643
20230612,102000,12121476770,2315,2310,2315,2305,20620
20230612,101900,12073903520,2310,2310,2315,2310,4253
20230612,101800,12064076805,2315,2310,2315,2305,8288
20230612,101700,12044929995,2305,2310,2310,2305,2556
20230612,101600,12039026335,2310,2305,2315,2300,6728
20230612,101500,12023495095,2305,2310,2315,2300,42938
20230612,101400,11924503135,2310,2315,2320,2310,13223
20230612,101300,11893889535,2315,2315,2320,2310,30633
20230612,101200,11822971955,2320,2310,2325,2310,31651
20230612,101100,11749617370,2310,2310,2315,2310,14685
20230612,101000,11715682805,2310,2310,2320,2305,64304
20230612,100900,11566976405,2310,2305,2320,2300,56326
20230612,100800,11436827845,2300,2295,2305,2295,19153
20230612,100700,11392758700,2300,2295,2300,2295,3547
20230612,100600,11384601290,2300,2295,2300,2290,10888
20230612,100500,11359634000,2295,2300,2300,2290,3996
20230612,100400,11350473540,2290,2295,2300,2290,48060
20230612,100300,11240160120,2295,2290,2295,2290,15759
20230612,100200,11204028745,2290,2295,2295,2290,15380
20230612,100100,11168751030,2295,2290,2295,2290,6419
20230612,100000,11154021125,2290,2295,2295,2290,10494
20230612,095900,11129940010,2295,2290,2295,2290,15438
20230612,095800,11094515720,2290,2290,2295,2290,8757
20230612,095700,11074456045,2295,2290,2295,2290,84410
20230612,095600,10881157070,2290,2290,2295,2285,7951
20230612,095500,10862959255,2295,2290,2295,2285,19526
20230612,095400,10818242465,2285,2280,2290,2280,15082
20230612,095300,10783769060,2285,2285,2285,2280,26137
20230612,095200,10724051140,2280,2280,2285,2275,35582
20230612,095100,10642942360,2280,2285,2285,2280,18974
20230612,095000,10599668920,2285,2280,2285,2280,17885
20230612,094900,10558859595,2280,2280,2280,2275,26060
20230612,094800,10499456260,2275,2280,2280,2275,22002
20230612,094700,10449368610,2280,2275,2280,2275,9013
20230612,094600,10428846940,2275,2275,2275,2265,141980
20230612,094500,10106473070,2275,2280,2285,2270,46898
20230612,094400,9999785550,2280,2285,2290,2280,28471
20230612,094300,9934811975,2290,2295,2295,2285,23168
20230612,094200,9881828260,2295,2290,2295,2285,19506
20230612,094100,9837172765,2295,2290,2295,2285,32918
20230612,094000,9761827075,2290,2295,2295,2275,183551
20230612,093900,9342981565,2290,2295,2300,2290,28691
20230612,093800,9277124210,2295,2295,2300,2290,26793
20230612,093700,9215641225,2295,2295,2300,2295,24261
20230612,093600,9159917025,2295,2295,2300,2290,29463
20230612,093500,9092294510,2295,2305,2305,2295,121231
20230612,093400,8813316035,2305,2305,2310,2305,40881
20230612,093300,8719070205,2310,2315,2315,2305,33575
20230612,093200,8641506490,2315,2315,2315,2310,10022
20230612,093100,8618325500,2315,2315,2320,2310,9250
20230612,093000,8596925060,2315,2315,2320,2310,30489
20230612,092900,8526342045,2315,2315,2315,2305,20205
20230612,092800,8479643675,2305,2310,2320,2305,79572
20230612,092700,8295681355,2315,2310,2320,2305,52052
20230612,092600,8175414155,2310,2320,2325,2310,102669
20230612,092500,7937510075,2320,2325,2325,2320,25145
20230612,092400,7879121695,2330,2325,2330,2325,33133
20230612,092300,7802085490,2325,2325,2330,2325,23264
20230612,092200,7747960150,2325,2335,2340,2325,53490
20230612,092100,7623351120,2335,2335,2340,2330,33601
20230612,092000,7544988540,2330,2340,2340,2330,55009
20230612,091900,7416503065,2340,2340,2350,2335,80013
20230612,091800,7229125020,2345,2335,2345,2330,65169
20230612,091700,7076713895,2330,2340,2340,2330,35359
20230612,091600,6994132160,2335,2335,2340,2320,32688
20230612,091500,6917862745,2335,2320,2335,2315,51059
20230612,091400,6799060950,2325,2345,2345,2320,98061
20230612,091300,6570345660,2340,2340,2345,2335,67172
20230612,091200,6413245845,2340,2340,2345,2330,77396
20230612,091100,6232319570,2335,2320,2345,2320,119587
20230612,091000,5953164580,2320,2320,2325,2320,26036
20230612,090900,5892729260,2320,2315,2330,2315,74476
20230612,090800,5719830155,2315,2325,2330,2315,43225
20230612,090700,5619438460,2325,2305,2330,2305,231870
20230612,090600,5082000215,2305,2340,2340,2305,222519
20230612,090500,4564612260,2340,2340,2345,2330,123669
20230612,090400,4275512070,2340,2370,2370,2335,336322
20230612,090300,3485146280,2365,2385,2390,2360,367350
20230612,090200,2612963485,2375,2350,2380,2345,464969
20230612,090100,1514053355,2345,2345,2350,2340,274452
20230612,090000,870302270,2345,2340,2350,2330,371541