stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204400,26691175105,2520,2520,2520,2520,168702
20230623,204300,26691175105,2520,2520,2520,2520,0
20230623,204200,26691175105,2520,2520,2520,2520,0
20230623,204100,26691175105,2520,2520,2520,2520,0
20230623,204000,26691175105,2520,2520,2520,2520,0
20230623,203900,26691175105,2520,2520,2520,2520,0
20230623,203800,26691175105,2520,2520,2520,2520,0
20230623,203700,26691175105,2520,2520,2520,2520,0
20230623,203600,26691175105,2520,2520,2520,2520,0
20230623,203500,26691175105,2520,2520,2520,2520,0
20230623,203400,26691175105,2520,2520,2520,2520,0
20230623,203300,26691175105,2520,2520,2520,2520,0
20230623,203200,26691175105,2520,2520,2520,2520,0
20230623,203100,26691175105,2520,2520,2520,2520,0
20230623,203000,26691175105,2520,2520,2520,2520,0
20230623,202900,26691175105,2520,2520,2520,2520,0
20230623,202800,26691175105,2520,2520,2520,2520,0
20230623,202700,26691175105,2520,2520,2520,2520,0
20230623,202600,26691175105,2520,2520,2520,2520,0
20230623,202500,26691175105,2520,2520,2520,2520,0
20230623,202400,26691175105,2520,2520,2520,2520,0
20230623,202300,26691175105,2520,2520,2520,2520,0
20230623,202200,26691175105,2520,2520,2520,2520,0
20230623,202100,26691175105,2520,2520,2520,2520,0
20230623,202000,26691175105,2520,2520,2520,2520,0
20230623,201900,26691175105,2520,2520,2520,2520,0
20230623,201800,26691175105,2520,2520,2520,2520,0
20230623,201700,26691175105,2520,2520,2520,2520,0
20230623,201600,26691175105,2520,2520,2520,2520,0
20230623,201500,26691175105,2520,2520,2520,2520,0
20230623,201400,26691175105,2520,2520,2520,2520,168702
20230623,201300,26691175105,2520,2520,2520,2520,0
20230623,201200,26691175105,2520,2520,2520,2520,0
20230623,201100,26691175105,2520,2520,2520,2520,0
20230623,201000,26691175105,2520,2520,2520,2520,0
20230623,200900,26691175105,2520,2520,2520,2520,0
20230623,200800,26691175105,2520,2520,2520,2520,0
20230623,200700,26691175105,2520,2520,2520,2520,0
20230623,200600,26691175105,2520,2520,2520,2520,0
20230623,200500,26691175105,2520,2520,2520,2520,0
20230623,200400,26691175105,2520,2520,2520,2520,0
20230623,200300,26691175105,2520,2520,2520,2520,0
20230623,200200,26691175105,2520,2520,2520,2520,0
20230623,200100,26691175105,2520,2520,2520,2520,0
20230623,200000,26691175105,2520,2520,2520,2520,0
20230623,195900,26691175105,2520,2520,2520,2520,0
20230623,195800,26691175105,2520,2520,2520,2520,0
20230623,195700,26691175105,2520,2520,2520,2520,0
20230623,195600,26691175105,2520,2520,2520,2520,0
20230623,195500,26691175105,2520,2520,2520,2520,0
20230623,195400,26691175105,2520,2520,2520,2520,0
20230623,195300,26691175105,2520,2520,2520,2520,0
20230623,195200,26691175105,2520,2520,2520,2520,0
20230623,195100,26691175105,2520,2520,2520,2520,0
20230623,195000,26691175105,2520,2520,2520,2520,0
20230623,194900,26691175105,2520,2520,2520,2520,0
20230623,194800,26691175105,2520,2520,2520,2520,0
20230623,194700,26691175105,2520,2520,2520,2520,0
20230623,194600,26691175105,2520,2520,2520,2520,0
20230623,194500,26691175105,2520,2520,2520,2520,0
20230623,194400,26691175105,2520,2520,2520,2520,168702
20230623,194300,26691175105,2520,2520,2520,2520,0
20230623,194200,26691175105,2520,2520,2520,2520,0
20230623,194100,26691175105,2520,2520,2520,2520,0
20230623,194000,26691175105,2520,2520,2520,2520,0
20230623,193900,26691175105,2520,2520,2520,2520,0
20230623,193800,26691175105,2520,2520,2520,2520,0
20230623,193700,26691175105,2520,2520,2520,2520,0
20230623,193600,26691175105,2520,2520,2520,2520,0
20230623,193500,26691175105,2520,2520,2520,2520,0
20230623,193400,26691175105,2520,2520,2520,2520,0
20230623,193300,26691175105,2520,2520,2520,2520,0
20230623,193200,26691175105,2520,2520,2520,2520,0
20230623,193100,26691175105,2520,2520,2520,2520,0
20230623,193000,26691175105,2520,2520,2520,2520,0
20230623,192900,26691175105,2520,2520,2520,2520,0
20230623,192800,26691175105,2520,2520,2520,2520,0
20230623,192700,26691175105,2520,2520,2520,2520,0
20230623,192600,26691175105,2520,2520,2520,2520,0
20230623,192500,26691175105,2520,2520,2520,2520,0
20230623,192400,26691175105,2520,2520,2520,2520,0
20230623,192300,26691175105,2520,2520,2520,2520,0
20230623,192200,26691175105,2520,2520,2520,2520,0
20230623,192100,26691175105,2520,2520,2520,2520,0
20230623,192000,26691175105,2520,2520,2520,2520,0
20230623,191900,26691175105,2520,2520,2520,2520,0
20230623,191800,26691175105,2520,2520,2520,2520,0
20230623,191700,26691175105,2520,2520,2520,2520,0
20230623,191600,26691175105,2520,2520,2520,2520,0
20230623,191500,26691175105,2520,2520,2520,2520,0
20230623,191400,26691175105,2520,2520,2520,2520,168702
20230623,191300,26691175105,2520,2520,2520,2520,0
20230623,191200,26691175105,2520,2520,2520,2520,0
20230623,191100,26691175105,2520,2520,2520,2520,0
20230623,191000,26691175105,2520,2520,2520,2520,0
20230623,190900,26691175105,2520,2520,2520,2520,0
20230623,190800,26691175105,2520,2520,2520,2520,0
20230623,190700,26691175105,2520,2520,2520,2520,0
20230623,190600,26691175105,2520,2520,2520,2520,0
20230623,190500,26691175105,2520,2520,2520,2520,0
20230623,190400,26691175105,2520,2520,2520,2520,0
20230623,190300,26691175105,2520,2520,2520,2520,0
20230623,190200,26691175105,2520,2520,2520,2520,0
20230623,190100,26691175105,2520,2520,2520,2520,0
20230623,190000,26691175105,2520,2520,2520,2520,0
20230623,185900,26691175105,2520,2520,2520,2520,0
20230623,185800,26691175105,2520,2520,2520,2520,0
20230623,185700,26691175105,2520,2520,2520,2520,0
20230623,185600,26691175105,2520,2520,2520,2520,0
20230623,185500,26691175105,2520,2520,2520,2520,0
20230623,185400,26691175105,2520,2520,2520,2520,0
20230623,185300,26691175105,2520,2520,2520,2520,0
20230623,185200,26691175105,2520,2520,2520,2520,0
20230623,185100,26691175105,2520,2520,2520,2520,0
20230623,185000,26691175105,2520,2520,2520,2520,0
20230623,184900,26691175105,2520,2520,2520,2520,0
20230623,184800,26691175105,2520,2520,2520,2520,0
20230623,184700,26691175105,2520,2520,2520,2520,0
20230623,184600,26691175105,2520,2520,2520,2520,0
20230623,184500,26691175105,2520,2520,2520,2520,0
20230623,184400,26691175105,2520,2520,2520,2520,168702
20230623,184300,26691175105,2520,2520,2520,2520,0
20230623,184200,26691175105,2520,2520,2520,2520,0
20230623,184100,26691175105,2520,2520,2520,2520,0
20230623,184000,26691175105,2520,2520,2520,2520,0
20230623,183900,26691175105,2520,2520,2520,2520,0
20230623,183800,26691175105,2520,2520,2520,2520,0
20230623,183700,26691175105,2520,2520,2520,2520,0
20230623,183600,26691175105,2520,2520,2520,2520,0
20230623,183500,26691175105,2520,2520,2520,2520,0
20230623,183400,26691175105,2520,2520,2520,2520,0
20230623,183300,26691175105,2520,2520,2520,2520,0
20230623,183200,26691175105,2520,2520,2520,2520,0
20230623,183100,26691175105,2520,2520,2520,2520,0
20230623,183000,26691175105,2520,2520,2520,2520,0
20230623,182900,26691175105,2520,2520,2520,2520,0
20230623,182800,26691175105,2520,2520,2520,2520,0
20230623,182700,26691175105,2520,2520,2520,2520,0
20230623,182600,26691175105,2520,2520,2520,2520,0
20230623,182500,26691175105,2520,2520,2520,2520,0
20230623,182400,26691175105,2520,2520,2520,2520,0
20230623,182300,26691175105,2520,2520,2520,2520,0
20230623,182200,26691175105,2520,2520,2520,2520,0
20230623,182100,26691175105,2520,2520,2520,2520,0
20230623,182000,26691175105,2520,2520,2520,2520,0
20230623,181900,26691175105,2520,2520,2520,2520,0
20230623,181800,26691175105,2520,2520,2520,2520,0
20230623,181700,26691175105,2520,2520,2520,2520,0
20230623,181600,26691175105,2520,2520,2520,2520,0
20230623,181500,26691175105,2520,2520,2520,2520,0
20230623,181400,26691175105,2520,2520,2520,2520,168702
20230623,181300,26691175105,2520,2520,2520,2520,0
20230623,181200,26691175105,2520,2520,2520,2520,0
20230623,181100,26691175105,2520,2520,2520,2520,0
20230623,181000,26691175105,2520,2520,2520,2520,0
20230623,180900,26691175105,2520,2520,2520,2520,0
20230623,180800,26691175105,2520,2520,2520,2520,0
20230623,180700,26691175105,2520,2520,2520,2520,0
20230623,180600,26691175105,2520,2520,2520,2520,0
20230623,180500,26691175105,2520,2520,2520,2520,0
20230623,180400,26691175105,2520,2520,2520,2520,0
20230623,180300,26691175105,2520,2520,2520,2520,0
20230623,180200,26691175105,2520,2520,2520,2520,0
20230623,180100,26691175105,2520,2520,2520,2520,0
20230623,180000,26691175105,2520,2520,2520,2520,0
20230623,175900,26691175105,2520,2520,2520,2520,0
20230623,175800,26691175105,2520,2520,2520,2520,0
20230623,175700,26691175105,2520,2520,2520,2520,0
20230623,175600,26691175105,2520,2520,2520,2520,0
20230623,175500,26691175105,2520,2520,2520,2520,0
20230623,175400,26691175105,2520,2520,2520,2520,0
20230623,175300,26691175105,2520,2520,2520,2520,0
20230623,175200,26691175105,2520,2520,2520,2520,0
20230623,175100,26691175105,2520,2520,2520,2520,0
20230623,175000,26691175105,2520,2520,2520,2520,0
20230623,174900,26691175105,2520,2520,2520,2520,0
20230623,174800,26691175105,2520,2520,2520,2520,0
20230623,174700,26691175105,2520,2520,2520,2520,0
20230623,174600,26691175105,2520,2520,2520,2520,0
20230623,174500,26691175105,2520,2520,2520,2520,0
20230623,174400,26691175105,2520,2520,2520,2520,168702
20230623,174300,26691175105,2520,2520,2520,2520,0
20230623,174200,26691175105,2520,2520,2520,2520,0
20230623,174100,26691175105,2520,2520,2520,2520,0
20230623,174000,26691175105,2520,2520,2520,2520,0
20230623,173900,26691175105,2520,2520,2520,2520,0
20230623,173800,26691175105,2520,2520,2520,2520,0
20230623,173700,26691175105,2520,2520,2520,2520,0
20230623,173600,26691175105,2520,2520,2520,2520,0
20230623,173500,26691175105,2520,2520,2520,2520,0
20230623,173400,26691175105,2520,2520,2520,2520,0
20230623,173300,26691175105,2520,2520,2520,2520,0
20230623,173200,26691175105,2520,2520,2520,2520,0
20230623,173100,26691175105,2520,2520,2520,2520,0
20230623,173000,26691175105,2520,2520,2520,2520,0
20230623,172900,26691175105,2520,2520,2520,2520,0
20230623,172800,26691175105,2520,2520,2520,2520,0
20230623,172700,26691175105,2520,2520,2520,2520,0
20230623,172600,26691175105,2520,2520,2520,2520,0
20230623,172500,26691175105,2520,2520,2520,2520,0
20230623,172400,26691175105,2520,2520,2520,2520,0
20230623,172300,26691175105,2520,2520,2520,2520,0
20230623,172200,26691175105,2520,2520,2520,2520,0
20230623,172100,26691175105,2520,2520,2520,2520,0
20230623,172000,26691175105,2520,2520,2520,2520,0
20230623,171900,26691175105,2520,2520,2520,2520,0
20230623,171800,26691175105,2520,2520,2520,2520,0
20230623,171700,26691175105,2520,2520,2520,2520,0
20230623,171600,26691175105,2520,2520,2520,2520,0
20230623,171500,26691175105,2520,2520,2520,2520,0
20230623,171400,26691175105,2520,2520,2520,2520,168702
20230623,171300,26691175105,2520,2520,2520,2520,0
20230623,171200,26691175105,2520,2520,2520,2520,0
20230623,171100,26691175105,2520,2520,2520,2520,0
20230623,171000,26691175105,2520,2520,2520,2520,0
20230623,170900,26691175105,2520,2520,2520,2520,0
20230623,170800,26691175105,2520,2520,2520,2520,0
20230623,170700,26691175105,2520,2520,2520,2520,0
20230623,170600,26691175105,2520,2520,2520,2520,0
20230623,170500,26691175105,2520,2520,2520,2520,0
20230623,170400,26691175105,2520,2520,2520,2520,0
20230623,170300,26691175105,2520,2520,2520,2520,0
20230623,170200,26691175105,2520,2520,2520,2520,0
20230623,170100,26691175105,2520,2520,2520,2520,0
20230623,170000,26691175105,2520,2520,2520,2520,0
20230623,165900,26691175105,2520,2520,2520,2520,0
20230623,165800,26691175105,2520,2520,2520,2520,0
20230623,165700,26691175105,2520,2520,2520,2520,0
20230623,165600,26691175105,2520,2520,2520,2520,0
20230623,165500,26691175105,2520,2520,2520,2520,0
20230623,165400,26691175105,2520,2520,2520,2520,0
20230623,165300,26691175105,2520,2520,2520,2520,0
20230623,165200,26691175105,2520,2520,2520,2520,0
20230623,165100,26691175105,2520,2520,2520,2520,0
20230623,165000,26691175105,2520,2520,2520,2520,0
20230623,164900,26691175105,2520,2520,2520,2520,0
20230623,164800,26691175105,2520,2520,2520,2520,0
20230623,164700,26691175105,2520,2520,2520,2520,0
20230623,164600,26691175105,2520,2520,2520,2520,0
20230623,164500,26691175105,2520,2520,2520,2520,0
20230623,164400,26691175105,2520,2520,2520,2520,168702
20230623,164300,26691175105,2520,2520,2520,2520,0
20230623,164200,26691175105,2520,2520,2520,2520,0
20230623,164100,26691175105,2520,2520,2520,2520,0
20230623,164000,26691175105,2520,2520,2520,2520,0
20230623,163900,26691175105,2520,2520,2520,2520,0
20230623,163800,26691175105,2520,2520,2520,2520,0
20230623,163700,26691175105,2520,2520,2520,2520,0
20230623,163600,26691175105,2520,2520,2520,2520,0
20230623,163500,26691175105,2520,2520,2520,2520,0
20230623,163400,26691175105,2520,2520,2520,2520,0
20230623,163300,26691175105,2520,2520,2520,2520,0
20230623,163200,26691175105,2520,2520,2520,2520,0
20230623,163100,26691175105,2520,2520,2520,2520,0
20230623,163000,26691175105,2520,2520,2520,2520,0
20230623,162900,26691175105,2520,2520,2520,2520,0
20230623,162800,26691175105,2520,2520,2520,2520,0
20230623,162700,26691175105,2520,2520,2520,2520,0
20230623,162600,26691175105,2520,2520,2520,2520,0
20230623,162500,26691175105,2520,2520,2520,2520,0
20230623,162400,26691175105,2520,2520,2520,2520,0
20230623,162300,26691175105,2520,2520,2520,2520,0
20230623,162200,26691175105,2520,2520,2520,2520,0
20230623,162100,26691175105,2520,2520,2520,2520,0
20230623,162000,26691175105,2520,2520,2520,2520,0
20230623,161900,26691175105,2520,2520,2520,2520,0
20230623,161800,26691175105,2520,2520,2520,2520,0
20230623,161700,26691175105,2520,2520,2520,2520,0
20230623,161600,26691175105,2520,2520,2520,2520,0
20230623,161500,26691175105,2520,2520,2520,2520,0
20230623,161400,26691175105,2520,2520,2520,2520,168702
20230623,161300,26691175105,2520,2520,2520,2520,0
20230623,161200,26691175105,2520,2520,2520,2520,0
20230623,161100,26691175105,2520,2520,2520,2520,0
20230623,161000,26691175105,2520,2520,2520,2520,0
20230623,160900,26691175105,2520,2520,2520,2520,0
20230623,160800,26691175105,2520,2520,2520,2520,0
20230623,160700,26691175105,2520,2520,2520,2520,0
20230623,160600,26691175105,2520,2520,2520,2520,0
20230623,160500,26691175105,2520,2520,2520,2520,0
20230623,160400,26691175105,2520,2520,2520,2520,0
20230623,160300,26691175105,2520,2520,2520,2520,0
20230623,160200,26691175105,2520,2520,2520,2520,0
20230623,160100,26691175105,2520,2520,2520,2520,0
20230623,160000,26691175105,2520,2520,2520,2520,0
20230623,155900,26691175105,2520,2520,2520,2520,0
20230623,155800,26691175105,2520,2520,2520,2520,0
20230623,155700,26691175105,2520,2520,2520,2520,0
20230623,155600,26691175105,2520,2520,2520,2520,0
20230623,155500,26691175105,2520,2520,2520,2520,0
20230623,155400,26691175105,2520,2520,2520,2520,0
20230623,155300,26691175105,2520,2520,2520,2520,0
20230623,155200,26691175105,2520,2520,2520,2520,0
20230623,155100,26691175105,2520,2520,2520,2520,0
20230623,155000,26691175105,2520,2520,2520,2520,0
20230623,154900,26691175105,2520,2520,2520,2520,0
20230623,154800,26691175105,2520,2520,2520,2520,0
20230623,154700,26691175105,2520,2520,2520,2520,0
20230623,154600,26691175105,2520,2520,2520,2520,0
20230623,154500,26691175105,2520,2520,2520,2520,0
20230623,154400,26691175105,2520,2520,2520,2520,168702
20230623,154300,26691175105,2520,2520,2520,2520,0
20230623,154200,26691175105,2520,2520,2520,2520,0
20230623,154100,26691175105,2520,2520,2520,2520,0
20230623,154000,26691175105,2520,2520,2520,2520,0
20230623,153900,26691175105,2520,2520,2520,2520,0
20230623,153800,26691175105,2520,2520,2520,2520,0
20230623,153700,26691175105,2520,2520,2520,2520,0
20230623,153600,26691175105,2520,2520,2520,2520,0
20230623,153500,26691175105,2520,2520,2520,2520,0
20230623,153400,26691175105,2520,2520,2520,2520,0
20230623,153300,26691175105,2520,2520,2520,2520,0
20230623,153200,26691175105,2520,2520,2520,2520,0
20230623,153100,26691175105,2520,2520,2520,2520,0
20230623,153000,26691175105,2520,2520,2520,2520,168702
20230623,152900,26266046065,2515,2515,2515,2515,0
20230623,152800,26266046065,2515,2515,2515,2515,0
20230623,152700,26266046065,2515,2515,2515,2515,0
20230623,152600,26266046065,2515,2515,2515,2515,0
20230623,152500,26266046065,2515,2515,2515,2515,0
20230623,152400,26266046065,2515,2515,2515,2515,0
20230623,152300,26266046065,2515,2515,2515,2515,0
20230623,152200,26266046065,2515,2515,2515,2515,0
20230623,152100,26266046065,2515,2515,2515,2515,0
20230623,152000,26266046065,2515,2515,2515,2515,0
20230623,151900,26266046065,2515,2515,2520,2515,35937
20230623,151800,26175633350,2520,2520,2520,2515,34485
20230623,151700,26088894235,2520,2520,2525,2515,16948
20230623,151600,26046228745,2520,2525,2525,2520,16411
20230623,151500,26004845010,2520,2525,2530,2520,16858
20230623,151400,25962239375,2530,2515,2530,2515,41653
20230623,151300,25857297870,2515,2515,2520,2515,6609
20230623,151200,25840668445,2520,2525,2525,2515,20098
20230623,151100,25790018845,2520,2525,2525,2520,16623
20230623,151000,25748122955,2525,2530,2530,2520,10726
20230623,150900,25721039320,2530,2520,2530,2515,18938
20230623,150800,25673251545,2520,2525,2525,2520,43970
20230623,150700,25562412560,2525,2525,2530,2525,11961
20230623,150600,25532202895,2530,2530,2530,2525,12243
20230623,150500,25501279005,2530,2540,2540,2530,73946
20230623,150400,25313872455,2540,2540,2540,2535,30840
20230623,150300,25235577715,2540,2550,2550,2535,31832
20230623,150200,25154681535,2550,2545,2550,2540,43136
20230623,150100,25044883845,2545,2540,2545,2535,15097
20230623,150000,25006533480,2540,2540,2540,2535,18108
20230623,145900,24960577745,2540,2540,2545,2535,86281
20230623,145800,24741164345,2540,2530,2540,2530,37909
20230623,145700,24645172845,2525,2535,2535,2525,14444
20230623,145600,24608629545,2530,2535,2535,2530,8075
20230623,145500,24588164715,2535,2530,2535,2525,46312
20230623,145400,24470879785,2530,2530,2530,2525,8526
20230623,145300,24449332515,2530,2520,2530,2520,10247
20230623,145200,24423475020,2520,2525,2525,2515,12489
20230623,145100,24392000985,2520,2520,2525,2520,8947
20230623,145000,24369454530,2520,2525,2530,2520,9171
20230623,144900,24346319415,2525,2530,2530,2520,19440
20230623,144800,24297169345,2530,2530,2530,2525,4049
20230623,144700,24286927745,2525,2520,2530,2520,4583
20230623,144600,24275355895,2525,2520,2525,2520,3869
20230623,144500,24265591065,2520,2520,2525,2515,16483
20230623,144400,24224083495,2515,2520,2525,2515,7261
20230623,144300,24205779475,2520,2520,2525,2520,13889
20230623,144200,24170733680,2520,2515,2520,2515,13770
20230623,144100,24136080645,2515,2530,2530,2515,37360
20230623,144000,24041810220,2525,2530,2535,2525,17785
20230623,143900,23996814100,2525,2525,2530,2520,9020
20230623,143800,23974044170,2525,2505,2535,2505,44843
20230623,143700,23860982865,2505,2510,2515,2505,69032
20230623,143600,23687927615,2510,2510,2515,2510,22952
20230623,143500,23630299320,2515,2515,2520,2510,76637
20230623,143400,23437684660,2515,2515,2525,2515,30864
20230623,143300,23359952610,2515,2535,2540,2515,121989
20230623,143200,23051981970,2530,2520,2540,2520,44469
20230623,143100,22939579755,2520,2535,2545,2515,174605
20230623,143000,22498175100,2540,2550,2555,2530,167622
20230623,142900,22072414255,2550,2565,2575,2540,389875
20230623,142800,21073518450,2560,2565,2570,2555,154817
20230623,142700,20676764570,2565,2560,2570,2555,366289
20230623,142600,19738236640,2560,2545,2560,2540,279829
20230623,142500,19024787680,2545,2545,2545,2540,36899
20230623,142400,18930901380,2540,2535,2540,2530,54012
20230623,142300,18793790810,2535,2545,2545,2530,50340
20230623,142200,18666028635,2545,2545,2545,2540,39949
20230623,142100,18564441550,2545,2535,2545,2530,134833
20230623,142000,18222154155,2535,2530,2535,2530,25348
20230623,141900,18158023675,2535,2530,2535,2525,12514
20230623,141800,18126362495,2530,2530,2535,2525,25470
20230623,141700,18061923275,2530,2530,2535,2525,33144
20230623,141600,17978121505,2530,2530,2535,2530,25595
20230623,141500,17913363465,2530,2530,2530,2525,28270
20230623,141400,17841866030,2530,2525,2530,2520,9777
20230623,141300,17817186080,2520,2525,2530,2520,23990
20230623,141200,17756588720,2530,2525,2530,2525,5191
20230623,141100,17743476105,2530,2530,2530,2525,2256
20230623,141000,17737770755,2535,2535,2535,2525,18362
20230623,140900,17691260280,2535,2540,2540,2525,119608
20230623,140800,17387938665,2540,2520,2540,2520,147868
20230623,140700,17013928035,2520,2520,2525,2520,13893
20230623,140600,16978912495,2520,2520,2525,2515,19976
20230623,140500,16928573020,2520,2520,2520,2515,4634
20230623,140400,16916918450,2520,2520,2525,2515,13803
20230623,140300,16882133320,2520,2520,2525,2515,12387
20230623,140200,16850936335,2520,2520,2525,2520,8435
20230623,140100,16829667445,2525,2520,2525,2520,2182
20230623,140000,16824166710,2520,2520,2520,2515,10536
20230623,135900,16797616205,2520,2515,2520,2515,7665
20230623,135800,16778330450,2520,2520,2525,2515,8024
20230623,135700,16758118950,2525,2520,2525,2520,5830
20230623,135600,16743425590,2520,2520,2520,2515,6609
20230623,135500,16726774595,2520,2520,2525,2520,2987
20230623,135400,16719246725,2525,2510,2525,2510,27188
20230623,135300,16650710515,2515,2520,2520,2510,7118
20230623,135200,16632807015,2520,2515,2520,2515,7477
20230623,135100,16613999890,2515,2515,2515,2510,20708
20230623,135000,16561959905,2515,2520,2520,2515,10685
20230623,134900,16535078340,2525,2525,2530,2520,25804
20230623,134800,16469972105,2530,2525,2530,2520,9311
20230623,134700,16446466455,2520,2535,2540,2520,67204
20230623,134600,16276381335,2540,2530,2540,2525,55300
20230623,134500,16136254630,2535,2520,2535,2515,35257
20230623,134400,16047149075,2520,2520,2525,2515,16939
20230623,134300,16004498830,2520,2520,2525,2515,25518
20230623,134200,15940169440,2525,2510,2525,2510,15891
20230623,134100,15900171035,2505,2520,2520,2505,17507
20230623,134000,15856141355,2520,2510,2520,2505,18388
20230623,133900,15809961835,2510,2510,2510,2505,6873
20230623,133800,15792735670,2510,2505,2510,2505,3834
20230623,133700,15783129685,2505,2505,2510,2500,8456
20230623,133600,15761949360,2505,2490,2505,2485,10644
20230623,133500,15735339880,2490,2495,2495,2485,55088
20230623,133400,15598133200,2495,2500,2505,2495,17156
20230623,133300,15555248955,2500,2505,2505,2500,25665
20230623,133200,15491055960,2505,2500,2510,2500,9086
20230623,133100,15468318555,2500,2495,2505,2495,19929
20230623,133000,15418533685,2495,2505,2510,2495,38997
20230623,132900,15320972100,2510,2510,2515,2505,18170
20230623,132800,15275409575,2510,2505,2520,2505,17580
20230623,132700,15231250120,2505,2510,2515,2505,18342
20230623,132600,15185234835,2510,2520,2520,2505,72049
20230623,132500,15004296300,2520,2520,2530,2520,18910
20230623,132400,14956563580,2520,2535,2535,2515,93401
20230623,132300,14721019475,2535,2525,2540,2525,36102
20230623,132200,14629565405,2525,2525,2530,2520,55998
20230623,132100,14488178595,2525,2535,2540,2520,96821
20230623,132000,14243414175,2540,2530,2545,2530,96595
20230623,131900,13998186855,2535,2545,2550,2530,152228
20230623,131800,13611544345,2545,2535,2545,2525,172607
20230623,131700,13173877715,2535,2540,2545,2530,223185
20230623,131600,12607213245,2540,2520,2540,2515,218468
20230623,131500,12054466610,2525,2510,2525,2505,123539
20230623,131400,11743458795,2510,2510,2510,2500,13512
20230623,131300,11709607860,2510,2505,2515,2505,70047
20230623,131200,11533894580,2505,2500,2505,2495,41094
20230623,131100,11431149610,2500,2495,2500,2495,4580
20230623,131000,11419708285,2495,2500,2500,2495,10627
20230623,130900,11393188915,2495,2495,2500,2490,35583
20230623,130800,11304413910,2495,2490,2495,2490,4095
20230623,130700,11294210065,2495,2495,2495,2490,4993
20230623,130600,11281776440,2495,2495,2495,2490,4120
20230623,130500,11271502440,2495,2490,2495,2490,5671
20230623,130400,11257371135,2490,2485,2490,2485,5284
20230623,130300,11244215400,2485,2485,2490,2485,5974
20230623,130200,11229354985,2480,2480,2485,2480,4335
20230623,130100,11218604110,2485,2485,2485,2480,3390
20230623,130000,11210189210,2485,2480,2485,2480,2989
20230623,125900,11202766510,2480,2485,2485,2480,1353
20230623,125800,11199404425,2485,2480,2485,2480,3119
20230623,125700,11191668130,2485,2490,2490,2485,7049
20230623,125600,11174151310,2490,2490,2490,2485,16838
20230623,125500,11132308635,2490,2485,2490,2485,9247
20230623,125400,11109329815,2490,2495,2495,2485,5441
20230623,125300,11095782865,2490,2485,2490,2485,9179
20230623,125200,11072933175,2485,2490,2490,2485,1435
20230623,125100,11069363980,2490,2485,2490,2485,218
20230623,125000,11068822095,2485,2485,2490,2485,14992
20230623,124900,11031561635,2490,2490,2495,2485,5731
20230623,124800,11017298695,2490,2490,2495,2490,924
20230623,124700,11014997430,2490,2495,2495,2490,2528
20230623,124600,11008702330,2495,2490,2495,2490,1965
20230623,124500,11003808975,2495,2490,2495,2490,7098
20230623,124400,10986129950,2495,2495,2495,2485,2721
20230623,124300,10979354495,2490,2485,2495,2485,612
20230623,124200,10977831325,2485,2490,2495,2485,1799
20230623,124100,10973359705,2490,2485,2490,2485,7913
20230623,124000,10953660990,2485,2490,2490,2485,5715
20230623,123900,10939436230,2490,2490,2490,2485,1356
20230623,123800,10936059840,2495,2490,2495,2485,3932
20230623,123700,10926276685,2490,2485,2490,2485,1675
20230623,123600,10922114230,2485,2490,2490,2485,16836
20230623,123500,10880276505,2490,2490,2495,2485,7657
20230623,123400,10861211645,2495,2495,2495,2490,5832
20230623,123300,10846689330,2490,2495,2495,2490,3724
20230623,123200,10837406005,2495,2495,2500,2495,6754
20230623,123100,10820548635,2495,2495,2495,2490,6983
20230623,123000,10803126200,2495,2490,2495,2490,6315
20230623,122900,10787389710,2495,2495,2495,2495,8296
20230623,122800,10766691190,2495,2495,2495,2490,17336
20230623,122700,10723438020,2495,2490,2495,2490,8986
20230623,122600,10701055820,2490,2495,2495,2490,1734
20230623,122500,10696730530,2490,2490,2495,2490,1600
20230623,122400,10692746435,2495,2495,2495,2495,1560
20230623,122300,10688854235,2490,2490,2495,2490,1378
20230623,122200,10685421505,2495,2490,2495,2490,1536
20230623,122100,10681596330,2490,2490,2495,2480,30683
20230623,122000,10605226680,2490,2485,2490,2480,10785
20230623,121900,10578380205,2485,2485,2485,2485,7250
20230623,121800,10560363955,2485,2485,2485,2480,2833
20230623,121700,10553331080,2485,2485,2490,2480,1841
20230623,121600,10548758040,2490,2480,2490,2480,1420
20230623,121500,10545234945,2480,2485,2490,2480,8357
20230623,121400,10524491940,2490,2490,2490,2485,2064
20230623,121300,10519361365,2490,2490,2490,2485,8883
20230623,121200,10497254960,2490,2490,2490,2485,352
20230623,121100,10496379485,2490,2485,2490,2485,3913
20230623,121000,10486644420,2490,2480,2490,2480,1652
20230623,120900,10482544620,2485,2490,2490,2485,1218
20230623,120800,10479517880,2490,2480,2490,2480,2735
20230623,120700,10472721600,2480,2485,2485,2480,8681
20230623,120600,10451163460,2480,2480,2485,2480,3797
20230623,120500,10441746435,2485,2480,2485,2480,1604
20230623,120400,10437766495,2480,2480,2485,2480,4565
20230623,120300,10426442780,2485,2485,2485,2480,454
20230623,120200,10425316840,2480,2480,2485,2480,1225
20230623,120100,10422277965,2485,2485,2485,2480,500
20230623,120000,10421037705,2485,2480,2485,2480,2902
20230623,115900,10413834720,2485,2485,2485,2480,1905
20230623,115800,10409105790,2480,2485,2485,2480,7903
20230623,115700,10389489340,2485,2485,2485,2480,8999
20230623,115600,10367149220,2485,2485,2490,2480,12509
20230623,115500,10336078665,2490,2485,2490,2485,13612
20230623,115400,10302252810,2485,2485,2490,2485,2443
20230623,115300,10296176070,2485,2485,2490,2480,6869
20230623,115200,10279105445,2480,2480,2485,2480,946
20230623,115100,10276758620,2480,2485,2485,2475,963
20230623,115000,10274370360,2485,2475,2485,2470,9319
20230623,114900,10251313370,2485,2475,2485,2475,3608
20230623,114800,10242366145,2480,2475,2480,2475,13464
20230623,114700,10209032590,2480,2480,2480,2475,18608
20230623,114600,10162923625,2480,2485,2485,2480,13910
20230623,114500,10128414785,2490,2485,2490,2485,9696
20230623,114400,10104310160,2485,2495,2495,2485,3433
20230623,114300,10095763525,2495,2490,2495,2490,3636
20230623,114200,10086709380,2490,2490,2490,2485,3617
20230623,114100,10077706885,2490,2490,2495,2485,2500
20230623,114000,10071486660,2495,2495,2495,2490,8625
20230623,113900,10050008020,2495,2490,2495,2490,4270
20230623,113800,10039359685,2495,2490,2495,2485,3956
20230623,113700,10029508630,2490,2490,2495,2485,15033
20230623,113600,9992079135,2490,2490,2490,2485,6112
20230623,113500,9976862715,2490,2480,2490,2475,17298
20230623,113400,9933891820,2485,2480,2485,2475,2314
20230623,113300,9928152755,2480,2480,2485,2475,35480
20230623,113200,9840273630,2485,2485,2485,2480,2074
20230623,113100,9835127335,2485,2485,2485,2480,3366
20230623,113000,9826779250,2480,2480,2485,2480,5728
20230623,112900,9812554685,2485,2480,2485,2480,2517
20230623,112800,9806310845,2480,2480,2480,2475,2258
20230623,112700,9800711010,2480,2480,2485,2480,2417
20230623,112600,9794716000,2485,2480,2485,2475,9572
20230623,112500,9771018485,2480,2485,2490,2480,5593
20230623,112400,9757124135,2490,2480,2490,2475,5809
20230623,112300,9742700475,2480,2485,2485,2480,1697
20230623,112200,9738491855,2480,2485,2485,2480,1995
20230623,112100,9733543740,2480,2480,2485,2480,2459
20230623,112000,9727445415,2480,2480,2485,2480,5398
20230623,111900,9714054070,2480,2485,2490,2480,2304
20230623,111800,9708332455,2485,2490,2490,2485,9669
20230623,111700,9684273360,2490,2485,2495,2485,46637
20230623,111600,9568229995,2485,2480,2485,2475,8998
20230623,111500,9545912700,2480,2480,2485,2475,6264
20230623,111400,9530405095,2480,2480,2480,2475,3560
20230623,111300,9521581575,2480,2480,2485,2475,8537
20230623,111200,9500409500,2480,2475,2480,2470,10233
20230623,111100,9475046630,2480,2475,2480,2470,6901
20230623,111000,9457969290,2470,2465,2475,2460,11514
20230623,110900,9429585640,2470,2470,2475,2465,1830
20230623,110800,9425067980,2470,2475,2475,2465,1824
20230623,110700,9420561060,2465,2470,2475,2460,8996
20230623,110600,9398375955,2475,2460,2475,2460,12426
20230623,110500,9367723115,2460,2460,2465,2460,5482
20230623,110400,9354237290,2460,2460,2465,2460,7634
20230623,110300,9335457595,2465,2460,2465,2460,3809
20230623,110200,9326084025,2460,2465,2465,2460,2640
20230623,110100,9319584070,2465,2460,2465,2460,6294
20230623,110000,9304100300,2460,2460,2465,2460,3492
20230623,105900,9295504770,2465,2465,2470,2460,913
20230623,105800,9293255665,2465,2460,2465,2460,2062
20230623,105700,9288181850,2465,2470,2470,2460,3557
20230623,105600,9279423085,2470,2470,2470,2465,3900
20230623,105500,9269809550,2470,2460,2470,2460,2321
20230623,105400,9264096170,2460,2465,2470,2460,1432
20230623,105300,9260566005,2470,2470,2470,2460,2252
20230623,105200,9255019425,2470,2475,2475,2460,38259
20230623,105100,9160747720,2470,2475,2475,2470,9325
20230623,105000,9137712920,2475,2475,2475,2475,9420
20230623,104900,9114398420,2475,2475,2480,2470,2370
20230623,104800,9108539910,2470,2475,2475,2470,2017
20230623,104700,9103552095,2475,2470,2475,2470,6785
20230623,104600,9086791680,2470,2475,2475,2470,7850
20230623,104500,9067378030,2475,2470,2475,2470,3135
20230623,104400,9059619565,2475,2470,2475,2470,1116
20230623,104300,9056857775,2470,2470,2475,2470,9276
20230623,104200,9033942955,2470,2470,2470,2465,1464
20230623,104100,9030328685,2465,2465,2465,2465,2066
20230623,104000,9025235995,2465,2465,2470,2465,2860
20230623,103900,9018184860,2470,2465,2470,2460,13180
20230623,103800,8985697750,2460,2460,2465,2460,4196
20230623,103700,8975373575,2460,2460,2465,2460,8992
20230623,103600,8953225515,2465,2465,2465,2460,4304
20230623,103500,8942635765,2465,2465,2465,2460,12252
20230623,103400,8912494225,2465,2465,2465,2460,1296
20230623,103300,8909302995,2465,2465,2470,2465,15375
20230623,103200,8871403615,2465,2465,2470,2465,3270
20230623,103100,8863337980,2465,2465,2470,2465,13320
20230623,103000,8830503925,2465,2470,2475,2465,6753
20230623,102900,8813854050,2475,2465,2475,2465,6130
20230623,102800,8798723000,2470,2470,2475,2465,5468
20230623,102700,8785215455,2470,2470,2470,2465,2217
20230623,102600,8779744270,2465,2465,2475,2465,8193
20230623,102500,8759525020,2470,2465,2470,2465,2999
20230623,102400,8752131550,2465,2465,2470,2465,8247
20230623,102300,8731786395,2465,2475,2475,2465,3722
20230623,102200,8722591225,2475,2470,2475,2465,7420
20230623,102100,8704245635,2470,2470,2470,2465,13928
20230623,102000,8669873240,2470,2475,2480,2470,5328
20230623,101900,8656691830,2475,2475,2475,2470,4604
20230623,101800,8645308110,2475,2480,2485,2475,21376
20230623,101700,8592279900,2480,2470,2485,2470,10280
20230623,101600,8566786090,2470,2475,2480,2470,10699
20230623,101500,8540338840,2475,2480,2480,2475,5674
20230623,101400,8526292930,2470,2475,2480,2470,9637
20230623,101300,8502449545,2475,2475,2480,2475,2868
20230623,101200,8495351195,2475,2480,2480,2470,6520
20230623,101100,8479228295,2470,2470,2480,2470,6442
20230623,101000,8463312685,2470,2480,2480,2470,36793
20230623,100900,8372325035,2480,2485,2485,2480,2191
20230623,100800,8366889260,2485,2495,2495,2470,20572
20230623,100700,8315918210,2485,2480,2490,2475,24043
20230623,100600,8256235820,2475,2480,2485,2475,10956
20230623,100500,8229081375,2480,2485,2490,2480,5719
20230623,100400,8214882895,2490,2480,2490,2480,6263
20230623,100300,8199319170,2485,2485,2485,2480,6325
20230623,100200,8183631380,2480,2495,2495,2480,42489
20230623,100100,8078043785,2495,2500,2500,2490,3939
20230623,100000,8068215230,2500,2495,2500,2490,13490
20230623,095900,8034571430,2495,2495,2500,2490,36939
20230623,095800,7942357630,2500,2495,2500,2490,21387
20230623,095700,7889014105,2500,2495,2505,2485,49904
20230623,095600,7764360050,2495,2485,2495,2480,22782
20230623,095500,7707681575,2485,2490,2495,2480,13038
20230623,095400,7675247185,2495,2485,2500,2480,54126
20230623,095300,7540321230,2485,2480,2485,2480,21531
20230623,095200,7486883465,2480,2475,2480,2475,11923
20230623,095100,7457353560,2475,2475,2480,2475,10039
20230623,095000,7432506265,2480,2475,2480,2475,10819
20230623,094900,7405705070,2480,2480,2480,2475,5164
20230623,094800,7392910660,2475,2480,2480,2475,5586
20230623,094700,7379057535,2480,2470,2480,2470,15351
20230623,094600,7341051830,2475,2475,2485,2470,47947
20230623,094500,7222271150,2475,2475,2480,2470,20994
20230623,094400,7170304990,2475,2480,2480,2475,29283
20230623,094300,7097707965,2480,2475,2480,2470,59138
20230623,094200,6951246180,2470,2470,2475,2465,32589
20230623,094100,6870800345,2470,2450,2475,2450,31927
20230623,094000,6792130540,2460,2440,2460,2440,64245
20230623,093900,6634884845,2440,2445,2445,2435,15760
20230623,093800,6596446365,2445,2450,2450,2440,20730
20230623,093700,6545806355,2450,2435,2450,2435,36692
20230623,093600,6456281770,2435,2435,2440,2430,57387
20230623,093500,6316508350,2440,2450,2450,2435,75017
20230623,093400,6133509650,2450,2450,2450,2435,81717
20230623,093300,5934059780,2445,2460,2460,2445,119042
20230623,093200,5642366395,2460,2460,2465,2455,17297
20230623,093100,5599843400,2460,2455,2465,2450,38154
20230623,093000,5506122895,2450,2465,2465,2450,62256
20230623,092900,5353262105,2465,2460,2465,2455,44197
20230623,092800,5244570730,2455,2465,2470,2455,69719
20230623,092700,5072978625,2465,2480,2485,2465,30669
20230623,092600,4997135215,2480,2475,2480,2465,25184
20230623,092500,4934846705,2470,2470,2480,2470,22469
20230623,092400,4879258135,2475,2475,2480,2465,47162
20230623,092300,4762675770,2475,2480,2480,2475,13643
20230623,092200,4728876780,2490,2490,2495,2470,30789
20230623,092100,4652563985,2495,2500,2505,2490,16567
20230623,092000,4611173755,2500,2495,2500,2485,20789
20230623,091900,4559280120,2495,2485,2495,2475,37084
20230623,091800,4467154500,2480,2485,2490,2480,24756
20230623,091700,4405631875,2485,2495,2495,2485,26023
20230623,091600,4340899405,2490,2505,2510,2490,18715
20230623,091500,4294157680,2505,2490,2510,2490,66796
20230623,091400,4127119565,2495,2485,2500,2485,22779
20230623,091300,4070454055,2490,2490,2495,2485,15097
20230623,091200,4032893310,2490,2480,2500,2475,38992
20230623,091100,3935966630,2480,2480,2485,2475,27114
20230623,091000,3868753950,2480,2485,2490,2475,34506
20230623,090900,3783149725,2480,2490,2495,2465,111551
20230623,090800,3506854235,2490,2510,2510,2490,54583
20230623,090700,3370366780,2505,2520,2530,2505,122917
20230623,090600,3060961830,2520,2525,2530,2515,182020
20230623,090500,2601461135,2525,2515,2525,2500,165985
20230623,090400,2184399355,2515,2490,2520,2485,112137
20230623,090300,1903341695,2485,2460,2495,2455,101561
20230623,090200,1651415385,2455,2455,2465,2445,161921
20230623,090100,1254439245,2450,2470,2470,2450,204332
20230623,090000,752112380,2470,2460,2480,2460,284403