stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194000,2267041710,2210,2210,2210,2210,20957
20230612,193900,2267041710,2210,2210,2210,2210,0
20230612,193800,2267041710,2210,2210,2210,2210,0
20230612,193700,2267041710,2210,2210,2210,2210,0
20230612,193600,2267041710,2210,2210,2210,2210,0
20230612,193500,2267041710,2210,2210,2210,2210,0
20230612,193400,2267041710,2210,2210,2210,2210,0
20230612,193300,2267041710,2210,2210,2210,2210,0
20230612,193200,2267041710,2210,2210,2210,2210,0
20230612,193100,2267041710,2210,2210,2210,2210,0
20230612,193000,2267041710,2210,2210,2210,2210,0
20230612,192900,2267041710,2210,2210,2210,2210,0
20230612,192800,2267041710,2210,2210,2210,2210,0
20230612,192700,2267041710,2210,2210,2210,2210,0
20230612,192600,2267041710,2210,2210,2210,2210,0
20230612,192500,2267041710,2210,2210,2210,2210,0
20230612,192400,2267041710,2210,2210,2210,2210,0
20230612,192300,2267041710,2210,2210,2210,2210,0
20230612,192200,2267041710,2210,2210,2210,2210,0
20230612,192100,2267041710,2210,2210,2210,2210,0
20230612,192000,2267041710,2210,2210,2210,2210,0
20230612,191900,2267041710,2210,2210,2210,2210,0
20230612,191800,2267041710,2210,2210,2210,2210,0
20230612,191700,2267041710,2210,2210,2210,2210,0
20230612,191600,2267041710,2210,2210,2210,2210,0
20230612,191500,2267041710,2210,2210,2210,2210,0
20230612,191400,2267041710,2210,2210,2210,2210,0
20230612,191300,2267041710,2210,2210,2210,2210,0
20230612,191200,2267041710,2210,2210,2210,2210,0
20230612,191100,2267041710,2210,2210,2210,2210,0
20230612,191000,2267041710,2210,2210,2210,2210,20957
20230612,190900,2267041710,2210,2210,2210,2210,0
20230612,190800,2267041710,2210,2210,2210,2210,0
20230612,190700,2267041710,2210,2210,2210,2210,0
20230612,190600,2267041710,2210,2210,2210,2210,0
20230612,190500,2267041710,2210,2210,2210,2210,0
20230612,190400,2267041710,2210,2210,2210,2210,0
20230612,190300,2267041710,2210,2210,2210,2210,0
20230612,190200,2267041710,2210,2210,2210,2210,0
20230612,190100,2267041710,2210,2210,2210,2210,0
20230612,190000,2267041710,2210,2210,2210,2210,0
20230612,185900,2267041710,2210,2210,2210,2210,0
20230612,185800,2267041710,2210,2210,2210,2210,0
20230612,185700,2267041710,2210,2210,2210,2210,0
20230612,185600,2267041710,2210,2210,2210,2210,0
20230612,185500,2267041710,2210,2210,2210,2210,0
20230612,185400,2267041710,2210,2210,2210,2210,0
20230612,185300,2267041710,2210,2210,2210,2210,0
20230612,185200,2267041710,2210,2210,2210,2210,0
20230612,185100,2267041710,2210,2210,2210,2210,0
20230612,185000,2267041710,2210,2210,2210,2210,0
20230612,184900,2267041710,2210,2210,2210,2210,0
20230612,184800,2267041710,2210,2210,2210,2210,0
20230612,184700,2267041710,2210,2210,2210,2210,0
20230612,184600,2267041710,2210,2210,2210,2210,0
20230612,184500,2267041710,2210,2210,2210,2210,0
20230612,184400,2267041710,2210,2210,2210,2210,0
20230612,184300,2267041710,2210,2210,2210,2210,0
20230612,184200,2267041710,2210,2210,2210,2210,0
20230612,184100,2267041710,2210,2210,2210,2210,0
20230612,184000,2267041710,2210,2210,2210,2210,20957
20230612,183900,2267041710,2210,2210,2210,2210,0
20230612,183800,2267041710,2210,2210,2210,2210,0
20230612,183700,2267041710,2210,2210,2210,2210,0
20230612,183600,2267041710,2210,2210,2210,2210,0
20230612,183500,2267041710,2210,2210,2210,2210,0
20230612,183400,2267041710,2210,2210,2210,2210,0
20230612,183300,2267041710,2210,2210,2210,2210,0
20230612,183200,2267041710,2210,2210,2210,2210,0
20230612,183100,2267041710,2210,2210,2210,2210,0
20230612,183000,2267041710,2210,2210,2210,2210,0
20230612,182900,2267041710,2210,2210,2210,2210,0
20230612,182800,2267041710,2210,2210,2210,2210,0
20230612,182700,2267041710,2210,2210,2210,2210,0
20230612,182600,2267041710,2210,2210,2210,2210,0
20230612,182500,2267041710,2210,2210,2210,2210,0
20230612,182400,2267041710,2210,2210,2210,2210,0
20230612,182300,2267041710,2210,2210,2210,2210,0
20230612,182200,2267041710,2210,2210,2210,2210,0
20230612,182100,2267041710,2210,2210,2210,2210,0
20230612,182000,2267041710,2210,2210,2210,2210,0
20230612,181900,2267041710,2210,2210,2210,2210,0
20230612,181800,2267041710,2210,2210,2210,2210,0
20230612,181700,2267041710,2210,2210,2210,2210,0
20230612,181600,2267041710,2210,2210,2210,2210,0
20230612,181500,2267041710,2210,2210,2210,2210,0
20230612,181400,2267041710,2210,2210,2210,2210,0
20230612,181300,2267041710,2210,2210,2210,2210,0
20230612,181200,2267041710,2210,2210,2210,2210,0
20230612,181100,2267041710,2210,2210,2210,2210,0
20230612,181000,2267041710,2210,2210,2210,2210,20957
20230612,180900,2267041710,2210,2210,2210,2210,0
20230612,180800,2267041710,2210,2210,2210,2210,0
20230612,180700,2267041710,2210,2210,2210,2210,0
20230612,180600,2267041710,2210,2210,2210,2210,0
20230612,180500,2267041710,2210,2210,2210,2210,0
20230612,180400,2267041710,2210,2210,2210,2210,0
20230612,180300,2267041710,2210,2210,2210,2210,0
20230612,180200,2267041710,2210,2210,2210,2210,0
20230612,180100,2267041710,2210,2210,2210,2210,0
20230612,180000,2267041710,2210,2210,2210,2210,0
20230612,175900,2267041710,2210,2210,2210,2210,0
20230612,175800,2267041710,2210,2210,2210,2210,0
20230612,175700,2267041710,2210,2210,2210,2210,0
20230612,175600,2267041710,2210,2210,2210,2210,0
20230612,175500,2267041710,2210,2210,2210,2210,0
20230612,175400,2267041710,2210,2210,2210,2210,0
20230612,175300,2267041710,2210,2210,2210,2210,0
20230612,175200,2267041710,2210,2210,2210,2210,0
20230612,175100,2267041710,2210,2210,2210,2210,0
20230612,175000,2267041710,2210,2210,2210,2210,0
20230612,174900,2267041710,2210,2210,2210,2210,0
20230612,174800,2267041710,2210,2210,2210,2210,0
20230612,174700,2267041710,2210,2210,2210,2210,0
20230612,174600,2267041710,2210,2210,2210,2210,0
20230612,174500,2267041710,2210,2210,2210,2210,0
20230612,174400,2267041710,2210,2210,2210,2210,0
20230612,174300,2267041710,2210,2210,2210,2210,0
20230612,174200,2267041710,2210,2210,2210,2210,0
20230612,174100,2267041710,2210,2210,2210,2210,0
20230612,174000,2267041710,2210,2210,2210,2210,20957
20230612,173900,2267041710,2210,2210,2210,2210,0
20230612,173800,2267041710,2210,2210,2210,2210,0
20230612,173700,2267041710,2210,2210,2210,2210,0
20230612,173600,2267041710,2210,2210,2210,2210,0
20230612,173500,2267041710,2210,2210,2210,2210,0
20230612,173400,2267041710,2210,2210,2210,2210,0
20230612,173300,2267041710,2210,2210,2210,2210,0
20230612,173200,2267041710,2210,2210,2210,2210,0
20230612,173100,2267041710,2210,2210,2210,2210,0
20230612,173000,2267041710,2210,2210,2210,2210,0
20230612,172900,2267041710,2210,2210,2210,2210,0
20230612,172800,2267041710,2210,2210,2210,2210,0
20230612,172700,2267041710,2210,2210,2210,2210,0
20230612,172600,2267041710,2210,2210,2210,2210,0
20230612,172500,2267041710,2210,2210,2210,2210,0
20230612,172400,2267041710,2210,2210,2210,2210,0
20230612,172300,2267041710,2210,2210,2210,2210,0
20230612,172200,2267041710,2210,2210,2210,2210,0
20230612,172100,2267041710,2210,2210,2210,2210,0
20230612,172000,2267041710,2210,2210,2210,2210,0
20230612,171900,2267041710,2210,2210,2210,2210,0
20230612,171800,2267041710,2210,2210,2210,2210,0
20230612,171700,2267041710,2210,2210,2210,2210,0
20230612,171600,2267041710,2210,2210,2210,2210,0
20230612,171500,2267041710,2210,2210,2210,2210,0
20230612,171400,2267041710,2210,2210,2210,2210,0
20230612,171300,2267041710,2210,2210,2210,2210,0
20230612,171200,2267041710,2210,2210,2210,2210,0
20230612,171100,2267041710,2210,2210,2210,2210,0
20230612,171000,2267041710,2210,2210,2210,2210,20957
20230612,170900,2267041710,2210,2210,2210,2210,0
20230612,170800,2267041710,2210,2210,2210,2210,0
20230612,170700,2267041710,2210,2210,2210,2210,0
20230612,170600,2267041710,2210,2210,2210,2210,0
20230612,170500,2267041710,2210,2210,2210,2210,0
20230612,170400,2267041710,2210,2210,2210,2210,0
20230612,170300,2267041710,2210,2210,2210,2210,0
20230612,170200,2267041710,2210,2210,2210,2210,0
20230612,170100,2267041710,2210,2210,2210,2210,0
20230612,170000,2267041710,2210,2210,2210,2210,0
20230612,165900,2267041710,2210,2210,2210,2210,0
20230612,165800,2267041710,2210,2210,2210,2210,0
20230612,165700,2267041710,2210,2210,2210,2210,0
20230612,165600,2267041710,2210,2210,2210,2210,0
20230612,165500,2267041710,2210,2210,2210,2210,0
20230612,165400,2267041710,2210,2210,2210,2210,0
20230612,165300,2267041710,2210,2210,2210,2210,0
20230612,165200,2267041710,2210,2210,2210,2210,0
20230612,165100,2267041710,2210,2210,2210,2210,0
20230612,165000,2267041710,2210,2210,2210,2210,0
20230612,164900,2267041710,2210,2210,2210,2210,0
20230612,164800,2267041710,2210,2210,2210,2210,0
20230612,164700,2267041710,2210,2210,2210,2210,0
20230612,164600,2267041710,2210,2210,2210,2210,0
20230612,164500,2267041710,2210,2210,2210,2210,0
20230612,164400,2267041710,2210,2210,2210,2210,0
20230612,164300,2267041710,2210,2210,2210,2210,0
20230612,164200,2267041710,2210,2210,2210,2210,0
20230612,164100,2267041710,2210,2210,2210,2210,0
20230612,164000,2267041710,2210,2210,2210,2210,20957
20230612,163900,2267041710,2210,2210,2210,2210,0
20230612,163800,2267041710,2210,2210,2210,2210,0
20230612,163700,2267041710,2210,2210,2210,2210,0
20230612,163600,2267041710,2210,2210,2210,2210,0
20230612,163500,2267041710,2210,2210,2210,2210,0
20230612,163400,2267041710,2210,2210,2210,2210,0
20230612,163300,2267041710,2210,2210,2210,2210,0
20230612,163200,2267041710,2210,2210,2210,2210,0
20230612,163100,2267041710,2210,2210,2210,2210,0
20230612,163000,2267041710,2210,2210,2210,2210,0
20230612,162900,2267041710,2210,2210,2210,2210,0
20230612,162800,2267041710,2210,2210,2210,2210,0
20230612,162700,2267041710,2210,2210,2210,2210,0
20230612,162600,2267041710,2210,2210,2210,2210,0
20230612,162500,2267041710,2210,2210,2210,2210,0
20230612,162400,2267041710,2210,2210,2210,2210,0
20230612,162300,2267041710,2210,2210,2210,2210,0
20230612,162200,2267041710,2210,2210,2210,2210,0
20230612,162100,2267041710,2210,2210,2210,2210,0
20230612,162000,2267041710,2210,2210,2210,2210,0
20230612,161900,2267041710,2210,2210,2210,2210,0
20230612,161800,2267041710,2210,2210,2210,2210,0
20230612,161700,2267041710,2210,2210,2210,2210,0
20230612,161600,2267041710,2210,2210,2210,2210,0
20230612,161500,2267041710,2210,2210,2210,2210,0
20230612,161400,2267041710,2210,2210,2210,2210,0
20230612,161300,2267041710,2210,2210,2210,2210,0
20230612,161200,2267041710,2210,2210,2210,2210,0
20230612,161100,2267041710,2210,2210,2210,2210,0
20230612,161000,2267041710,2210,2210,2210,2210,20957
20230612,160900,2267041710,2210,2210,2210,2210,0
20230612,160800,2267041710,2210,2210,2210,2210,0
20230612,160700,2267041710,2210,2210,2210,2210,0
20230612,160600,2267041710,2210,2210,2210,2210,0
20230612,160500,2267041710,2210,2210,2210,2210,0
20230612,160400,2267041710,2210,2210,2210,2210,0
20230612,160300,2267041710,2210,2210,2210,2210,0
20230612,160200,2267041710,2210,2210,2210,2210,0
20230612,160100,2267041710,2210,2210,2210,2210,0
20230612,160000,2267041710,2210,2210,2210,2210,0
20230612,155900,2267041710,2210,2210,2210,2210,0
20230612,155800,2267041710,2210,2210,2210,2210,0
20230612,155700,2267041710,2210,2210,2210,2210,0
20230612,155600,2267041710,2210,2210,2210,2210,0
20230612,155500,2267041710,2210,2210,2210,2210,0
20230612,155400,2267041710,2210,2210,2210,2210,0
20230612,155300,2267041710,2210,2210,2210,2210,0
20230612,155200,2267041710,2210,2210,2210,2210,0
20230612,155100,2267041710,2210,2210,2210,2210,0
20230612,155000,2267041710,2210,2210,2210,2210,0
20230612,154900,2267041710,2210,2210,2210,2210,0
20230612,154800,2267041710,2210,2210,2210,2210,0
20230612,154700,2267041710,2210,2210,2210,2210,0
20230612,154600,2267041710,2210,2210,2210,2210,0
20230612,154500,2267041710,2210,2210,2210,2210,0
20230612,154400,2267041710,2210,2210,2210,2210,0
20230612,154300,2267041710,2210,2210,2210,2210,0
20230612,154200,2267041710,2210,2210,2210,2210,0
20230612,154100,2267041710,2210,2210,2210,2210,0
20230612,154000,2267041710,2210,2210,2210,2210,20957
20230612,153900,2267041710,2210,2210,2210,2210,0
20230612,153800,2267041710,2210,2210,2210,2210,0
20230612,153700,2267041710,2210,2210,2210,2210,0
20230612,153600,2267041710,2210,2210,2210,2210,0
20230612,153500,2267041710,2210,2210,2210,2210,0
20230612,153400,2267041710,2210,2210,2210,2210,0
20230612,153300,2267041710,2210,2210,2210,2210,0
20230612,153200,2267041710,2210,2210,2210,2210,0
20230612,153100,2267041710,2210,2210,2210,2210,0
20230612,153000,2267041710,2210,2210,2210,2210,20957
20230612,152900,2220726740,2210,2210,2210,2210,0
20230612,152800,2220726740,2210,2210,2210,2210,0
20230612,152700,2220726740,2210,2210,2210,2210,0
20230612,152600,2220726740,2210,2210,2210,2210,0
20230612,152500,2220726740,2210,2210,2210,2210,0
20230612,152400,2220726740,2210,2210,2210,2210,0
20230612,152300,2220726740,2210,2210,2210,2210,0
20230612,152200,2220726740,2210,2210,2210,2210,0
20230612,152100,2220726740,2210,2210,2210,2210,0
20230612,152000,2220726740,2210,2210,2210,2210,0
20230612,151900,2220726740,2210,2205,2210,2200,6309
20230612,151800,2206808050,2205,2200,2205,2200,6377
20230612,151700,2192778615,2200,2205,2205,2200,1194
20230612,151600,2190147285,2205,2205,2205,2205,4231
20230612,151500,2180817930,2205,2205,2205,2205,141
20230612,151400,2180507025,2205,2200,2205,2195,1306
20230612,151300,2177637900,2200,2200,2205,2200,4916
20230612,151200,2166822660,2205,2205,2205,2205,7130
20230612,151100,2151101010,2205,2215,2215,2205,283
20230612,151000,2150476670,2215,2215,2215,2210,4784
20230612,150900,2139903830,2220,2220,2220,2220,105
20230612,150800,2139670730,2220,2220,2220,2215,1234
20230612,150700,2136936250,2220,2215,2220,2215,4638
20230612,150600,2126640570,2215,2210,2215,2210,3135
20230612,150500,2119697245,2210,2210,2210,2210,320
20230612,150400,2118990045,2210,2210,2210,2210,660
20230612,150300,2117531445,2215,2205,2215,2205,6432
20230612,150200,2103317220,2210,2205,2210,2200,1479
20230612,150100,2100055210,2205,2205,2205,2200,764
20230612,150000,2098373090,2205,2205,2205,2205,1867
20230612,145900,2094256355,2200,2200,2200,2200,1360
20230612,145800,2091264355,2200,2200,2200,2200,52
20230612,145700,2091149955,2205,2195,2205,2195,52
20230612,145600,2091035305,2205,2200,2205,2200,2805
20230612,145500,2084859720,2200,2195,2200,2195,7461
20230612,145400,2068446460,2195,2200,2200,2195,1338
20230612,145300,2065505360,2200,2200,2205,2200,1250
20230612,145200,2062755310,2205,2205,2205,2205,1
20230612,145100,2062753105,2205,2210,2210,2205,662
20230612,145000,2061293380,2210,2205,2210,2195,1738
20230612,144900,2057472170,2205,2205,2205,2205,202
20230612,144800,2057026760,2205,2205,2205,2205,0
20230612,144700,2057026760,2205,2205,2205,2205,0
20230612,144600,2057026760,2205,2205,2205,2205,327
20230612,144500,2056305725,2210,2205,2210,2205,501
20230612,144400,2055201015,2195,2205,2205,2195,4280
20230612,144300,2045785675,2205,2210,2210,2205,563
20230612,144200,2044544250,2205,2200,2205,2200,3024
20230612,144100,2037877150,2205,2200,2205,2200,3401
20230612,144000,2030394940,2200,2205,2205,2200,2614
20230612,143900,2024644130,2200,2200,2200,2200,1571
20230612,143800,2021187930,2200,2200,2205,2200,4208
20230612,143700,2011930280,2195,2200,2200,2195,104
20230612,143600,2011701500,2200,2195,2200,2195,3092
20230612,143500,2004914375,2200,2200,2205,2195,2559
20230612,143400,1999284575,2200,2200,2200,2200,5363
20230612,143300,1987485975,2195,2200,2200,2195,245
20230612,143200,1986946980,2200,2195,2200,2195,6009
20230612,143100,1973757220,2195,2195,2200,2195,16865
20230612,143000,1936730455,2190,2195,2200,2190,10385
20230612,142900,1913931665,2195,2200,2205,2195,5314
20230612,142800,1902240820,2200,2200,2200,2200,2890
20230612,142700,1895882820,2200,2195,2200,2195,7036
20230612,142600,1880438400,2200,2195,2200,2195,5158
20230612,142500,1869113995,2200,2195,2205,2195,2737
20230612,142400,1863093610,2200,2205,2205,2200,19028
20230612,142300,1821224970,2205,2205,2205,2200,4860
20230612,142200,1810515420,2205,2210,2210,2205,260
20230612,142100,1809941870,2210,2210,2210,2200,15933
20230612,142000,1774859120,2210,2210,2210,2210,2130
20230612,141900,1770151820,2210,2215,2215,2210,2733
20230612,141800,1764111325,2215,2215,2215,2215,1130
20230612,141700,1761608375,2215,2215,2215,2210,477
20230612,141600,1760554175,2215,2215,2215,2215,1
20230612,141500,1760551960,2215,2210,2215,2210,20
20230612,141400,1760507710,2220,2210,2220,2210,3928
20230612,141300,1751808830,2205,2205,2210,2205,6025
20230612,141200,1738522030,2205,2210,2210,2205,3019
20230612,141100,1731855380,2225,2220,2225,2210,5042
20230612,141000,1720701425,2225,2230,2230,2225,6
20230612,140900,1720688070,2230,2220,2230,2220,1201
20230612,140800,1718019840,2220,2230,2230,2220,130
20230612,140700,1717731090,2230,2225,2230,2225,243
20230612,140600,1717190405,2225,2215,2230,2215,2800
20230612,140500,1710984435,2215,2210,2215,2210,1120
20230612,140400,1708503840,2215,2215,2215,2215,241
20230612,140300,1707970025,2215,2215,2215,2215,19
20230612,140200,1707927940,2215,2210,2215,2210,929
20230612,140100,1705874845,2205,2205,2210,2205,8379
20230612,140000,1687394150,2205,2215,2215,2205,10078
20230612,135900,1665133900,2215,2215,2220,2215,1672
20230612,135800,1661430415,2215,2210,2215,2210,1088
20230612,135700,1659022145,2215,2215,2215,2215,0
20230612,135600,1659022145,2215,2210,2215,2210,408
20230612,135500,1658120425,2210,2215,2215,2205,14193
20230612,135400,1626766535,2210,2210,2210,2210,0
20230612,135300,1626766535,2210,2215,2215,2210,3352
20230612,135200,1619353200,2210,2225,2225,2210,4090
20230612,135100,1610288890,2225,2215,2225,2215,108
20230612,135000,1610049650,2215,2220,2225,2210,17444
20230612,134900,1571392070,2225,2230,2230,2225,1342
20230612,134800,1568406090,2225,2230,2230,2225,2025
20230612,134700,1563895465,2230,2225,2235,2225,11
20230612,134600,1563870915,2225,2225,2225,2225,0
20230612,134500,1563870915,2225,2225,2225,2225,239
20230612,134400,1563339140,2225,2225,2225,2225,8
20230612,134300,1563321340,2225,2235,2235,2225,387
20230612,134200,1562456495,2220,2230,2230,2220,10435
20230612,134100,1539277345,2230,2230,2230,2225,4741
20230612,134000,1528727595,2235,2235,2235,2235,0
20230612,133900,1528727595,2235,2235,2235,2235,8
20230612,133800,1528709715,2235,2230,2235,2225,109
20230612,133700,1528466670,2230,2230,2230,2230,1616
20230612,133600,1524862990,2230,2230,2230,2230,34
20230612,133500,1524787170,2235,2230,2235,2230,3621
20230612,133400,1516712320,2235,2235,2235,2235,3
20230612,133300,1516705615,2240,2240,2240,2240,648
20230612,133200,1515254095,2240,2235,2240,2235,7022
20230612,133100,1499557690,2230,2230,2230,2230,1050
20230612,133000,1497216190,2230,2235,2235,2230,9357
20230612,132900,1476323450,2235,2240,2240,2235,1004
20230612,132800,1474079490,2235,2235,2235,2235,1010
20230612,132700,1471822140,2235,2240,2240,2235,2003
20230612,132600,1467345420,2240,2240,2240,2240,2
20230612,132500,1467340940,2240,2240,2240,2240,102
20230612,132400,1467112460,2235,2235,2235,2235,0
20230612,132300,1467112460,2235,2240,2240,2235,7002
20230612,132200,1451462985,2240,2240,2240,2240,3507
20230612,132100,1443607305,2240,2240,2240,2240,94
20230612,132000,1443396745,2240,2240,2240,2240,2678
20230612,131900,1437398025,2245,2245,2245,2245,1
20230612,131800,1437395780,2235,2235,2235,2235,500
20230612,131700,1436278280,2235,2235,2235,2235,290
20230612,131600,1435630130,2235,2240,2240,2235,3658
20230612,131500,1427452000,2235,2235,2235,2235,2
20230612,131400,1427447530,2240,2240,2240,2240,0
20230612,131300,1427447530,2240,2235,2240,2235,12
20230612,131200,1427420660,2240,2240,2240,2240,406
20230612,131100,1426511220,2240,2240,2240,2240,0
20230612,131000,1426511220,2240,2240,2240,2240,1
20230612,130900,1426508980,2235,2240,2240,2235,350
20230612,130800,1425726570,2245,2250,2250,2245,2898
20230612,130700,1419220115,2250,2245,2250,2245,1618
20230612,130600,1415584640,2250,2250,2250,2250,10
20230612,130500,1415562140,2250,2250,2250,2250,1216
20230612,130400,1412826140,2260,2260,2260,2260,1
20230612,130300,1412823880,2260,2245,2260,2245,6
20230612,130200,1412810395,2245,2250,2250,2245,1957
20230612,130100,1408414425,2260,2260,2260,2260,0
20230612,130000,1408414425,2260,2260,2260,2260,50
20230612,125900,1408301425,2260,2260,2260,2260,2
20230612,125800,1408296905,2260,2260,2260,2260,0
20230612,125700,1408296905,2260,2260,2260,2260,4
20230612,125600,1408287865,2265,2265,2270,2260,1581
20230612,125500,1404706360,2270,2245,2270,2245,8664
20230612,125400,1385058555,2260,2260,2260,2245,1683
20230612,125300,1381260910,2260,2250,2260,2250,10034
20230612,125200,1358605010,2240,2240,2240,2240,0
20230612,125100,1358605010,2240,2235,2240,2235,5086
20230612,125000,1347227555,2240,2235,2240,2235,82
20230612,124900,1347044035,2235,2235,2235,2235,500
20230612,124800,1345926535,2235,2235,2235,2235,1
20230612,124700,1345924300,2235,2235,2235,2235,1000
20230612,124600,1343689300,2235,2240,2240,2235,15
20230612,124500,1343655710,2240,2240,2240,2235,1769
20230612,124400,1339700370,2240,2240,2240,2240,2630
20230612,124300,1333809170,2240,2235,2240,2235,802
20230612,124200,1332016695,2240,2235,2240,2235,448
20230612,124100,1331013185,2240,2240,2240,2240,110
20230612,124000,1330766785,2240,2240,2240,2230,1332
20230612,123900,1327785405,2230,2235,2235,2230,5
20230612,123800,1327774235,2240,2235,2240,2235,410
20230612,123700,1326857835,2235,2235,2235,2235,596
20230612,123600,1325525775,2230,2235,2235,2230,1293
20230612,123500,1322640170,2235,2235,2235,2235,1051
20230612,123400,1320291185,2235,2235,2235,2235,0
20230612,123300,1320291185,2235,2235,2235,2235,180
20230612,123200,1319888885,2235,2235,2235,2235,20
20230612,123100,1319844185,2230,2245,2245,2230,9910
20230612,123000,1297650250,2245,2240,2245,2240,2817
20230612,122900,1291336325,2240,2240,2240,2240,4741
20230612,122800,1280716485,2245,2245,2245,2245,0
20230612,122700,1280716485,2245,2245,2245,2245,101
20230612,122600,1280489740,2245,2245,2245,2245,8
20230612,122500,1280471780,2245,2245,2245,2245,16
20230612,122400,1280435860,2245,2245,2245,2245,0
20230612,122300,1280435860,2245,2240,2245,2240,1244
20230612,122200,1277643085,2245,2245,2245,2245,801
20230612,122100,1275844840,2245,2240,2245,2240,147
20230612,122000,1275515550,2245,2245,2245,2240,6
20230612,121900,1275502085,2240,2240,2240,2240,854
20230612,121800,1273589125,2240,2240,2240,2240,449
20230612,121700,1272583365,2240,2240,2240,2240,753
20230612,121600,1270896645,2240,2240,2240,2235,1011
20230612,121500,1268637005,2240,2240,2240,2240,505
20230612,121400,1267505805,2230,2230,2240,2225,422
20230612,121300,1266565935,2230,2235,2235,2230,1377
20230612,121200,1263492725,2235,2240,2240,2235,4
20230612,121100,1263483780,2235,2240,2240,2235,5
20230612,121000,1263472595,2230,2240,2240,2230,576
20230612,120900,1262183055,2240,2230,2240,2230,603
20230612,120800,1260835845,2240,2235,2240,2235,488
20230612,120700,1259745155,2235,2230,2235,2230,603
20230612,120600,1258400460,2230,2240,2245,2220,14890
20230612,120500,1225249865,2240,2235,2240,2230,5002
20230612,120400,1214094910,2240,2235,2240,2235,853
20230612,120300,1212188445,2235,2250,2250,2235,4073
20230612,120200,1203083185,2250,2245,2250,2245,1699
20230612,120100,1199268905,2245,2245,2245,2245,13
20230612,120000,1199239720,2245,2245,2245,2240,40
20230612,115900,1199150105,2245,2245,2245,2245,456
20230612,115800,1198126385,2245,2245,2245,2245,33
20230612,115700,1198052300,2240,2245,2245,2240,6
20230612,115600,1198038835,2245,2245,2245,2245,4
20230612,115500,1198029855,2240,2240,2240,2235,111
20230612,115400,1197781565,2240,2235,2240,2235,173
20230612,115300,1197394885,2235,2235,2235,2235,717
20230612,115200,1195792390,2235,2235,2235,2235,320
20230612,115100,1195077190,2240,2240,2240,2240,4
20230612,115000,1195068230,2240,2240,2240,2240,91
20230612,114900,1194864390,2240,2240,2240,2240,1052
20230612,114800,1192507910,2235,2240,2240,2235,502
20230612,114700,1191383435,2240,2240,2240,2230,20670
20230612,114600,1145243250,2235,2240,2240,2235,12894
20230612,114500,1116413900,2240,2245,2245,2240,15333
20230612,114400,1082051315,2250,2250,2250,2250,123
20230612,114300,1081774565,2245,2245,2250,2245,320
20230612,114200,1081055915,2250,2250,2250,2245,113
20230612,114100,1080801805,2245,2255,2255,2245,2634
20230612,114000,1074882445,2255,2255,2255,2255,307
20230612,113900,1074190160,2255,2255,2255,2250,24
20230612,113800,1074136100,2255,2255,2255,2250,267
20230612,113700,1073534775,2255,2255,2255,2245,3102
20230612,113600,1066556270,2255,2250,2255,2250,98
20230612,113500,1066335640,2250,2250,2255,2250,570
20230612,113400,1065053090,2250,2250,2255,2250,37
20230612,113300,1064969805,2250,2255,2255,2250,177
20230612,113200,1064571015,2250,2255,2255,2250,614
20230612,113100,1063189505,2255,2250,2255,2250,1001
20230612,113000,1060937250,2260,2260,2260,2260,0
20230612,112900,1060937250,2260,2255,2260,2255,10
20230612,112800,1060914695,2250,2250,2260,2250,1541
20230612,112700,1057447355,2260,2255,2260,2255,402
20230612,112600,1056540835,2260,2260,2260,2255,45
20230612,112500,1056439185,2260,2255,2260,2255,8
20230612,112400,1056421140,2260,2260,2260,2260,1
20230612,112300,1056418880,2255,2255,2260,2255,184
20230612,112200,1056003955,2260,2260,2260,2255,455
20230612,112100,1054977355,2260,2260,2260,2260,181
20230612,112000,1054568295,2255,2255,2255,2255,60
20230612,111900,1054432995,2255,2245,2260,2245,48
20230612,111800,1054324755,2245,2260,2260,2245,269
20230612,111700,1053717670,2260,2250,2260,2250,2796
20230612,111600,1047426650,2255,2255,2260,2255,1134
20230612,111500,1044869470,2260,2260,2260,2260,100
20230612,111400,1044643470,2260,2255,2260,2255,51
20230612,111300,1044528460,2260,2260,2260,2250,1079
20230612,111200,1042100305,2260,2245,2260,2245,3319
20230612,111100,1034632670,2245,2250,2250,2245,2458
20230612,111000,1029105085,2250,2250,2250,2250,2838
20230612,110900,1022719585,2260,2260,2260,2255,287
20230612,110800,1022072380,2255,2250,2260,2250,23
20230612,110700,1022020540,2260,2260,2260,2260,0
20230612,110600,1022020540,2260,2260,2260,2260,0
20230612,110500,1022020540,2260,2260,2260,2260,12
20230612,110400,1021993420,2250,2250,2250,2250,1
20230612,110300,1021991170,2250,2255,2260,2250,162
20230612,110200,1021626395,2255,2245,2255,2245,1005
20230612,110100,1019369820,2245,2245,2245,2245,1528
20230612,110000,1015939460,2265,2265,2265,2265,2
20230612,105900,1015934930,2265,2260,2265,2250,10922
20230612,105800,991340615,2265,2255,2265,2255,471
20230612,105700,990277495,2255,2260,2260,2255,5135
20230612,105600,978689640,2260,2265,2265,2260,2206
20230612,105500,973694575,2270,2270,2270,2270,0
20230612,105400,973694575,2270,2270,2270,2270,2
20230612,105300,973690035,2270,2270,2270,2270,0
20230612,105200,973690035,2270,2270,2270,2270,10
20230612,105100,973667335,2270,2270,2270,2270,395
20230612,105000,972770685,2270,2270,2270,2265,1159
20230612,104900,970140050,2270,2270,2270,2270,5
20230612,104800,970128700,2270,2265,2270,2265,500
20230612,104700,968993705,2270,2275,2275,2270,1931
20230612,104600,964609130,2275,2265,2275,2265,1127
20230612,104500,962052040,2270,2270,2275,2270,2218
20230612,104400,957014970,2275,2270,2275,2270,475
20230612,104300,955936710,2265,2265,2265,2265,3280
20230612,104200,948507510,2270,2270,2270,2270,0
20230612,104100,948507510,2270,2270,2270,2270,506
20230612,104000,947358890,2270,2270,2270,2265,264
20230612,103900,946760915,2270,2270,2270,2265,1290
20230612,103800,943835530,2265,2265,2265,2265,764
20230612,103700,942105070,2260,2260,2265,2260,1320
20230612,103600,939118860,2260,2260,2260,2260,500
20230612,103500,937988860,2260,2260,2260,2260,200
20230612,103400,937536860,2260,2260,2260,2260,1
20230612,103300,937534600,2260,2260,2260,2260,15
20230612,103200,937500700,2260,2255,2260,2255,2
20230612,103100,937496185,2260,2255,2260,2255,2
20230612,103000,937491670,2260,2260,2260,2255,2019
20230612,102900,932928785,2255,2250,2260,2250,14
20230612,102800,932897215,2260,2260,2260,2250,332
20230612,102700,932149945,2260,2260,2260,2260,8
20230612,102600,932131865,2260,2260,2260,2260,44
20230612,102500,932032425,2265,2255,2265,2250,3453
20230612,102400,924262560,2255,2255,2255,2250,513
20230612,102300,923105750,2260,2265,2265,2260,1101
20230612,102200,920617485,2265,2260,2265,2260,885
20230612,102100,918617380,2260,2260,2260,2250,813
20230612,102000,916782500,2260,2245,2260,2240,2686
20230612,101900,910741380,2245,2245,2245,2245,1006
20230612,101800,908482910,2240,2250,2260,2235,12392
20230612,101700,880744700,2260,2250,2260,2250,119
20230612,101600,880475780,2250,2250,2260,2250,1253
20230612,101500,877651375,2250,2240,2250,2240,282
20230612,101400,877017325,2245,2245,2250,2230,12780
20230612,101300,848426080,2240,2240,2250,2240,2736
20230612,101200,842290820,2240,2255,2255,2240,16492
20230612,101100,805168480,2260,2255,2260,2255,464
20230612,101000,804121660,2260,2255,2260,2255,506
20230612,100900,802980600,2260,2260,2260,2260,16
20230612,100800,802944440,2255,2255,2255,2255,402
20230612,100700,802037930,2255,2255,2260,2255,8553
20230612,100600,782739580,2255,2265,2265,2255,1897
20230612,100500,778452895,2265,2260,2265,2260,1405
20230612,100400,775277575,2265,2265,2265,2265,70
20230612,100300,775119025,2260,2265,2265,2260,465
20230612,100200,774068110,2260,2265,2265,2260,6898
20230612,100100,758478615,2265,2260,2265,2260,272
20230612,100000,757862635,2270,2265,2270,2260,1416
20230612,095900,754654300,2260,2260,2265,2260,3951
20230612,095800,745724540,2270,2260,2270,2260,1449
20230612,095700,742446630,2265,2270,2270,2265,225
20230612,095600,741936900,2265,2265,2270,2265,2573
20230612,095500,736108805,2265,2270,2270,2265,511
20230612,095400,734950740,2270,2275,2275,2270,4845
20230612,095300,723949600,2270,2275,2275,2270,1267
20230612,095200,721067290,2275,2270,2275,2270,2673
20230612,095100,714994070,2275,2275,2275,2270,12
20230612,095000,714966775,2275,2285,2285,2275,528
20230612,094900,713765440,2290,2270,2290,2270,4990
20230612,094800,702385105,2270,2270,2275,2270,612
20230612,094700,700995550,2270,2270,2275,2270,2676
20230612,094600,694921005,2270,2270,2270,2270,50
20230612,094500,694807505,2275,2280,2280,2275,822
20230612,094400,692937450,2275,2285,2285,2275,1666
20230612,094300,689143700,2285,2275,2285,2275,3369
20230612,094200,681479215,2285,2285,2285,2275,7631
20230612,094100,664076645,2285,2285,2285,2285,60
20230612,094000,663939545,2290,2285,2290,2285,1070
20230612,093900,661494555,2290,2290,2290,2285,7722
20230612,093800,643849195,2290,2290,2290,2285,2141
20230612,093700,638948470,2290,2285,2295,2285,7352
20230612,093600,622112390,2290,2290,2290,2285,382
20230612,093500,621239195,2290,2290,2295,2290,5790
20230612,093400,607980090,2290,2290,2295,2290,1806
20230612,093300,603837305,2290,2285,2290,2285,3988
20230612,093200,594704960,2290,2290,2290,2290,30
20230612,093100,594636260,2285,2290,2295,2285,3824
20230612,093000,585889540,2285,2290,2300,2285,13317
20230612,092900,555370880,2295,2305,2305,2295,7742
20230612,092800,537581405,2295,2280,2310,2280,41889
20230612,092700,441297360,2285,2275,2285,2275,16352
20230612,092600,404003750,2280,2275,2280,2270,867
20230612,092500,402031065,2275,2275,2280,2275,1465
20230612,092400,398693180,2280,2275,2280,2270,6603
20230612,092300,383669975,2275,2265,2275,2265,2339
20230612,092200,378359965,2270,2265,2275,2265,1004
20230612,092100,376079000,2275,2275,2275,2270,3336
20230612,092000,368495855,2275,2275,2275,2270,2485
20230612,091900,362845075,2275,2275,2280,2270,2759
20230612,091800,356568555,2270,2270,2275,2265,1722
20230612,091700,352659200,2270,2265,2270,2265,348
20230612,091600,351870975,2265,2260,2265,2260,762
20230612,091500,350148560,2255,2255,2255,2250,4143
20230612,091400,340809885,2255,2260,2265,2250,925
20230612,091300,338725115,2260,2255,2260,2250,3632
20230612,091200,330536300,2260,2255,2265,2255,4226
20230612,091100,320986020,2260,2260,2260,2255,1571
20230612,091000,317440895,2260,2265,2265,2255,2093
20230612,090900,312718910,2265,2260,2265,2245,1872
20230612,090800,308484815,2260,2265,2265,2240,8718
20230612,090700,288814215,2265,2265,2265,2260,2664
20230612,090600,282780405,2265,2270,2280,2265,6109
20230612,090500,268915620,2270,2280,2280,2260,13562
20230612,090400,238171900,2280,2235,2280,2235,42479
20230612,090300,142309910,2220,2240,2240,2220,9521
20230612,090200,121147135,2240,2235,2240,2225,6158
20230612,090100,107395985,2235,2235,2245,2230,6981
20230612,090000,91781575,2240,2250,2255,2240,40280