stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203300,1889519485,3645,3645,3645,3645,9221
20230612,203200,1889519485,3645,3645,3645,3645,0
20230612,203100,1889519485,3645,3645,3645,3645,0
20230612,203000,1889519485,3645,3645,3645,3645,0
20230612,202900,1889519485,3645,3645,3645,3645,0
20230612,202800,1889519485,3645,3645,3645,3645,0
20230612,202700,1889519485,3645,3645,3645,3645,0
20230612,202600,1889519485,3645,3645,3645,3645,0
20230612,202500,1889519485,3645,3645,3645,3645,0
20230612,202400,1889519485,3645,3645,3645,3645,0
20230612,202300,1889519485,3645,3645,3645,3645,0
20230612,202200,1889519485,3645,3645,3645,3645,0
20230612,202100,1889519485,3645,3645,3645,3645,0
20230612,202000,1889519485,3645,3645,3645,3645,0
20230612,201900,1889519485,3645,3645,3645,3645,0
20230612,201800,1889519485,3645,3645,3645,3645,0
20230612,201700,1889519485,3645,3645,3645,3645,0
20230612,201600,1889519485,3645,3645,3645,3645,0
20230612,201500,1889519485,3645,3645,3645,3645,0
20230612,201400,1889519485,3645,3645,3645,3645,0
20230612,201300,1889519485,3645,3645,3645,3645,0
20230612,201200,1889519485,3645,3645,3645,3645,0
20230612,201100,1889519485,3645,3645,3645,3645,0
20230612,201000,1889519485,3645,3645,3645,3645,0
20230612,200900,1889519485,3645,3645,3645,3645,0
20230612,200800,1889519485,3645,3645,3645,3645,0
20230612,200700,1889519485,3645,3645,3645,3645,0
20230612,200600,1889519485,3645,3645,3645,3645,0
20230612,200500,1889519485,3645,3645,3645,3645,0
20230612,200400,1889519485,3645,3645,3645,3645,0
20230612,200300,1889519485,3645,3645,3645,3645,9221
20230612,200200,1889519485,3645,3645,3645,3645,0
20230612,200100,1889519485,3645,3645,3645,3645,0
20230612,200000,1889519485,3645,3645,3645,3645,0
20230612,195900,1889519485,3645,3645,3645,3645,0
20230612,195800,1889519485,3645,3645,3645,3645,0
20230612,195700,1889519485,3645,3645,3645,3645,0
20230612,195600,1889519485,3645,3645,3645,3645,0
20230612,195500,1889519485,3645,3645,3645,3645,0
20230612,195400,1889519485,3645,3645,3645,3645,0
20230612,195300,1889519485,3645,3645,3645,3645,0
20230612,195200,1889519485,3645,3645,3645,3645,0
20230612,195100,1889519485,3645,3645,3645,3645,0
20230612,195000,1889519485,3645,3645,3645,3645,0
20230612,194900,1889519485,3645,3645,3645,3645,0
20230612,194800,1889519485,3645,3645,3645,3645,0
20230612,194700,1889519485,3645,3645,3645,3645,0
20230612,194600,1889519485,3645,3645,3645,3645,0
20230612,194500,1889519485,3645,3645,3645,3645,0
20230612,194400,1889519485,3645,3645,3645,3645,0
20230612,194300,1889519485,3645,3645,3645,3645,0
20230612,194200,1889519485,3645,3645,3645,3645,0
20230612,194100,1889519485,3645,3645,3645,3645,0
20230612,194000,1889519485,3645,3645,3645,3645,0
20230612,193900,1889519485,3645,3645,3645,3645,0
20230612,193800,1889519485,3645,3645,3645,3645,0
20230612,193700,1889519485,3645,3645,3645,3645,0
20230612,193600,1889519485,3645,3645,3645,3645,0
20230612,193500,1889519485,3645,3645,3645,3645,0
20230612,193400,1889519485,3645,3645,3645,3645,0
20230612,193300,1889519485,3645,3645,3645,3645,9221
20230612,193200,1889519485,3645,3645,3645,3645,0
20230612,193100,1889519485,3645,3645,3645,3645,0
20230612,193000,1889519485,3645,3645,3645,3645,0
20230612,192900,1889519485,3645,3645,3645,3645,0
20230612,192800,1889519485,3645,3645,3645,3645,0
20230612,192700,1889519485,3645,3645,3645,3645,0
20230612,192600,1889519485,3645,3645,3645,3645,0
20230612,192500,1889519485,3645,3645,3645,3645,0
20230612,192400,1889519485,3645,3645,3645,3645,0
20230612,192300,1889519485,3645,3645,3645,3645,0
20230612,192200,1889519485,3645,3645,3645,3645,0
20230612,192100,1889519485,3645,3645,3645,3645,0
20230612,192000,1889519485,3645,3645,3645,3645,0
20230612,191900,1889519485,3645,3645,3645,3645,0
20230612,191800,1889519485,3645,3645,3645,3645,0
20230612,191700,1889519485,3645,3645,3645,3645,0
20230612,191600,1889519485,3645,3645,3645,3645,0
20230612,191500,1889519485,3645,3645,3645,3645,0
20230612,191400,1889519485,3645,3645,3645,3645,0
20230612,191300,1889519485,3645,3645,3645,3645,0
20230612,191200,1889519485,3645,3645,3645,3645,0
20230612,191100,1889519485,3645,3645,3645,3645,0
20230612,191000,1889519485,3645,3645,3645,3645,0
20230612,190900,1889519485,3645,3645,3645,3645,0
20230612,190800,1889519485,3645,3645,3645,3645,0
20230612,190700,1889519485,3645,3645,3645,3645,0
20230612,190600,1889519485,3645,3645,3645,3645,0
20230612,190500,1889519485,3645,3645,3645,3645,0
20230612,190400,1889519485,3645,3645,3645,3645,0
20230612,190300,1889519485,3645,3645,3645,3645,9221
20230612,190200,1889519485,3645,3645,3645,3645,0
20230612,190100,1889519485,3645,3645,3645,3645,0
20230612,190000,1889519485,3645,3645,3645,3645,0
20230612,185900,1889519485,3645,3645,3645,3645,0
20230612,185800,1889519485,3645,3645,3645,3645,0
20230612,185700,1889519485,3645,3645,3645,3645,0
20230612,185600,1889519485,3645,3645,3645,3645,0
20230612,185500,1889519485,3645,3645,3645,3645,0
20230612,185400,1889519485,3645,3645,3645,3645,0
20230612,185300,1889519485,3645,3645,3645,3645,0
20230612,185200,1889519485,3645,3645,3645,3645,0
20230612,185100,1889519485,3645,3645,3645,3645,0
20230612,185000,1889519485,3645,3645,3645,3645,0
20230612,184900,1889519485,3645,3645,3645,3645,0
20230612,184800,1889519485,3645,3645,3645,3645,0
20230612,184700,1889519485,3645,3645,3645,3645,0
20230612,184600,1889519485,3645,3645,3645,3645,0
20230612,184500,1889519485,3645,3645,3645,3645,0
20230612,184400,1889519485,3645,3645,3645,3645,0
20230612,184300,1889519485,3645,3645,3645,3645,0
20230612,184200,1889519485,3645,3645,3645,3645,0
20230612,184100,1889519485,3645,3645,3645,3645,0
20230612,184000,1889519485,3645,3645,3645,3645,0
20230612,183900,1889519485,3645,3645,3645,3645,0
20230612,183800,1889519485,3645,3645,3645,3645,0
20230612,183700,1889519485,3645,3645,3645,3645,0
20230612,183600,1889519485,3645,3645,3645,3645,0
20230612,183500,1889519485,3645,3645,3645,3645,0
20230612,183400,1889519485,3645,3645,3645,3645,0
20230612,183300,1889519485,3645,3645,3645,3645,9221
20230612,183200,1889519485,3645,3645,3645,3645,0
20230612,183100,1889519485,3645,3645,3645,3645,0
20230612,183000,1889519485,3645,3645,3645,3645,0
20230612,182900,1889519485,3645,3645,3645,3645,0
20230612,182800,1889519485,3645,3645,3645,3645,0
20230612,182700,1889519485,3645,3645,3645,3645,0
20230612,182600,1889519485,3645,3645,3645,3645,0
20230612,182500,1889519485,3645,3645,3645,3645,0
20230612,182400,1889519485,3645,3645,3645,3645,0
20230612,182300,1889519485,3645,3645,3645,3645,0
20230612,182200,1889519485,3645,3645,3645,3645,0
20230612,182100,1889519485,3645,3645,3645,3645,0
20230612,182000,1889519485,3645,3645,3645,3645,0
20230612,181900,1889519485,3645,3645,3645,3645,0
20230612,181800,1889519485,3645,3645,3645,3645,0
20230612,181700,1889519485,3645,3645,3645,3645,0
20230612,181600,1889519485,3645,3645,3645,3645,0
20230612,181500,1889519485,3645,3645,3645,3645,0
20230612,181400,1889519485,3645,3645,3645,3645,0
20230612,181300,1889519485,3645,3645,3645,3645,0
20230612,181200,1889519485,3645,3645,3645,3645,0
20230612,181100,1889519485,3645,3645,3645,3645,0
20230612,181000,1889519485,3645,3645,3645,3645,0
20230612,180900,1889519485,3645,3645,3645,3645,0
20230612,180800,1889519485,3645,3645,3645,3645,0
20230612,180700,1889519485,3645,3645,3645,3645,0
20230612,180600,1889519485,3645,3645,3645,3645,0
20230612,180500,1889519485,3645,3645,3645,3645,0
20230612,180400,1889519485,3645,3645,3645,3645,0
20230612,180300,1889519485,3645,3645,3645,3645,9221
20230612,180200,1889519485,3645,3645,3645,3645,0
20230612,180100,1889519485,3645,3645,3645,3645,0
20230612,180000,1889519485,3645,3645,3645,3645,0
20230612,175900,1889519485,3645,3645,3645,3645,0
20230612,175800,1889519485,3645,3645,3645,3645,0
20230612,175700,1889519485,3645,3645,3645,3645,0
20230612,175600,1889519485,3645,3645,3645,3645,0
20230612,175500,1889519485,3645,3645,3645,3645,0
20230612,175400,1889519485,3645,3645,3645,3645,0
20230612,175300,1889519485,3645,3645,3645,3645,0
20230612,175200,1889519485,3645,3645,3645,3645,0
20230612,175100,1889519485,3645,3645,3645,3645,0
20230612,175000,1889519485,3645,3645,3645,3645,0
20230612,174900,1889519485,3645,3645,3645,3645,0
20230612,174800,1889519485,3645,3645,3645,3645,0
20230612,174700,1889519485,3645,3645,3645,3645,0
20230612,174600,1889519485,3645,3645,3645,3645,0
20230612,174500,1889519485,3645,3645,3645,3645,0
20230612,174400,1889519485,3645,3645,3645,3645,0
20230612,174300,1889519485,3645,3645,3645,3645,0
20230612,174200,1889519485,3645,3645,3645,3645,0
20230612,174100,1889519485,3645,3645,3645,3645,0
20230612,174000,1889519485,3645,3645,3645,3645,0
20230612,173900,1889519485,3645,3645,3645,3645,0
20230612,173800,1889519485,3645,3645,3645,3645,0
20230612,173700,1889519485,3645,3645,3645,3645,0
20230612,173600,1889519485,3645,3645,3645,3645,0
20230612,173500,1889519485,3645,3645,3645,3645,0
20230612,173400,1889519485,3645,3645,3645,3645,0
20230612,173300,1889519485,3645,3645,3645,3645,9221
20230612,173200,1889519485,3645,3645,3645,3645,0
20230612,173100,1889519485,3645,3645,3645,3645,0
20230612,173000,1889519485,3645,3645,3645,3645,0
20230612,172900,1889519485,3645,3645,3645,3645,0
20230612,172800,1889519485,3645,3645,3645,3645,0
20230612,172700,1889519485,3645,3645,3645,3645,0
20230612,172600,1889519485,3645,3645,3645,3645,0
20230612,172500,1889519485,3645,3645,3645,3645,0
20230612,172400,1889519485,3645,3645,3645,3645,0
20230612,172300,1889519485,3645,3645,3645,3645,0
20230612,172200,1889519485,3645,3645,3645,3645,0
20230612,172100,1889519485,3645,3645,3645,3645,0
20230612,172000,1889519485,3645,3645,3645,3645,0
20230612,171900,1889519485,3645,3645,3645,3645,0
20230612,171800,1889519485,3645,3645,3645,3645,0
20230612,171700,1889519485,3645,3645,3645,3645,0
20230612,171600,1889519485,3645,3645,3645,3645,0
20230612,171500,1889519485,3645,3645,3645,3645,0
20230612,171400,1889519485,3645,3645,3645,3645,0
20230612,171300,1889519485,3645,3645,3645,3645,0
20230612,171200,1889519485,3645,3645,3645,3645,0
20230612,171100,1889519485,3645,3645,3645,3645,0
20230612,171000,1889519485,3645,3645,3645,3645,0
20230612,170900,1889519485,3645,3645,3645,3645,0
20230612,170800,1889519485,3645,3645,3645,3645,0
20230612,170700,1889519485,3645,3645,3645,3645,0
20230612,170600,1889519485,3645,3645,3645,3645,0
20230612,170500,1889519485,3645,3645,3645,3645,0
20230612,170400,1889519485,3645,3645,3645,3645,0
20230612,170300,1889519485,3645,3645,3645,3645,9221
20230612,170200,1889519485,3645,3645,3645,3645,0
20230612,170100,1889519485,3645,3645,3645,3645,0
20230612,170000,1889519485,3645,3645,3645,3645,0
20230612,165900,1889519485,3645,3645,3645,3645,0
20230612,165800,1889519485,3645,3645,3645,3645,0
20230612,165700,1889519485,3645,3645,3645,3645,0
20230612,165600,1889519485,3645,3645,3645,3645,0
20230612,165500,1889519485,3645,3645,3645,3645,0
20230612,165400,1889519485,3645,3645,3645,3645,0
20230612,165300,1889519485,3645,3645,3645,3645,0
20230612,165200,1889519485,3645,3645,3645,3645,0
20230612,165100,1889519485,3645,3645,3645,3645,0
20230612,165000,1889519485,3645,3645,3645,3645,0
20230612,164900,1889519485,3645,3645,3645,3645,0
20230612,164800,1889519485,3645,3645,3645,3645,0
20230612,164700,1889519485,3645,3645,3645,3645,0
20230612,164600,1889519485,3645,3645,3645,3645,0
20230612,164500,1889519485,3645,3645,3645,3645,0
20230612,164400,1889519485,3645,3645,3645,3645,0
20230612,164300,1889519485,3645,3645,3645,3645,0
20230612,164200,1889519485,3645,3645,3645,3645,0
20230612,164100,1889519485,3645,3645,3645,3645,0
20230612,164000,1889519485,3645,3645,3645,3645,0
20230612,163900,1889519485,3645,3645,3645,3645,0
20230612,163800,1889519485,3645,3645,3645,3645,0
20230612,163700,1889519485,3645,3645,3645,3645,0
20230612,163600,1889519485,3645,3645,3645,3645,0
20230612,163500,1889519485,3645,3645,3645,3645,0
20230612,163400,1889519485,3645,3645,3645,3645,0
20230612,163300,1889519485,3645,3645,3645,3645,9221
20230612,163200,1889519485,3645,3645,3645,3645,0
20230612,163100,1889519485,3645,3645,3645,3645,0
20230612,163000,1889519485,3645,3645,3645,3645,0
20230612,162900,1889519485,3645,3645,3645,3645,0
20230612,162800,1889519485,3645,3645,3645,3645,0
20230612,162700,1889519485,3645,3645,3645,3645,0
20230612,162600,1889519485,3645,3645,3645,3645,0
20230612,162500,1889519485,3645,3645,3645,3645,0
20230612,162400,1889519485,3645,3645,3645,3645,0
20230612,162300,1889519485,3645,3645,3645,3645,0
20230612,162200,1889519485,3645,3645,3645,3645,0
20230612,162100,1889519485,3645,3645,3645,3645,0
20230612,162000,1889519485,3645,3645,3645,3645,0
20230612,161900,1889519485,3645,3645,3645,3645,0
20230612,161800,1889519485,3645,3645,3645,3645,0
20230612,161700,1889519485,3645,3645,3645,3645,0
20230612,161600,1889519485,3645,3645,3645,3645,0
20230612,161500,1889519485,3645,3645,3645,3645,0
20230612,161400,1889519485,3645,3645,3645,3645,0
20230612,161300,1889519485,3645,3645,3645,3645,0
20230612,161200,1889519485,3645,3645,3645,3645,0
20230612,161100,1889519485,3645,3645,3645,3645,0
20230612,161000,1889519485,3645,3645,3645,3645,0
20230612,160900,1889519485,3645,3645,3645,3645,0
20230612,160800,1889519485,3645,3645,3645,3645,0
20230612,160700,1889519485,3645,3645,3645,3645,0
20230612,160600,1889519485,3645,3645,3645,3645,0
20230612,160500,1889519485,3645,3645,3645,3645,0
20230612,160400,1889519485,3645,3645,3645,3645,0
20230612,160300,1889519485,3645,3645,3645,3645,9221
20230612,160200,1889519485,3645,3645,3645,3645,0
20230612,160100,1889519485,3645,3645,3645,3645,0
20230612,160000,1889519485,3645,3645,3645,3645,0
20230612,155900,1889519485,3645,3645,3645,3645,0
20230612,155800,1889519485,3645,3645,3645,3645,0
20230612,155700,1889519485,3645,3645,3645,3645,0
20230612,155600,1889519485,3645,3645,3645,3645,0
20230612,155500,1889519485,3645,3645,3645,3645,0
20230612,155400,1889519485,3645,3645,3645,3645,0
20230612,155300,1889519485,3645,3645,3645,3645,0
20230612,155200,1889519485,3645,3645,3645,3645,0
20230612,155100,1889519485,3645,3645,3645,3645,0
20230612,155000,1889519485,3645,3645,3645,3645,0
20230612,154900,1889519485,3645,3645,3645,3645,0
20230612,154800,1889519485,3645,3645,3645,3645,0
20230612,154700,1889519485,3645,3645,3645,3645,0
20230612,154600,1889519485,3645,3645,3645,3645,0
20230612,154500,1889519485,3645,3645,3645,3645,0
20230612,154400,1889519485,3645,3645,3645,3645,0
20230612,154300,1889519485,3645,3645,3645,3645,0
20230612,154200,1889519485,3645,3645,3645,3645,0
20230612,154100,1889519485,3645,3645,3645,3645,0
20230612,154000,1889519485,3645,3645,3645,3645,0
20230612,153900,1889519485,3645,3645,3645,3645,0
20230612,153800,1889519485,3645,3645,3645,3645,0
20230612,153700,1889519485,3645,3645,3645,3645,0
20230612,153600,1889519485,3645,3645,3645,3645,0
20230612,153500,1889519485,3645,3645,3645,3645,0
20230612,153400,1889519485,3645,3645,3645,3645,0
20230612,153300,1889519485,3645,3645,3645,3645,9221
20230612,153200,1889519485,3645,3645,3645,3645,0
20230612,153100,1889519485,3645,3645,3645,3645,0
20230612,153000,1889519485,3645,3645,3645,3645,9221
20230612,152900,1855908940,3650,3650,3650,3650,0
20230612,152800,1855908940,3650,3650,3650,3650,0
20230612,152700,1855908940,3650,3650,3650,3650,0
20230612,152600,1855908940,3650,3650,3650,3650,0
20230612,152500,1855908940,3650,3650,3650,3650,0
20230612,152400,1855908940,3650,3650,3650,3650,0
20230612,152300,1855908940,3650,3650,3650,3650,0
20230612,152200,1855908940,3650,3650,3650,3650,0
20230612,152100,1855908940,3650,3650,3650,3650,0
20230612,152000,1855908940,3650,3650,3650,3650,0
20230612,151900,1855908940,3650,3630,3655,3630,4438
20230612,151800,1839734535,3630,3630,3640,3630,1455
20230612,151700,1834441855,3635,3635,3635,3635,60
20230612,151600,1834223755,3635,3620,3640,3620,7817
20230612,151500,1805907100,3625,3630,3630,3625,4331
20230612,151400,1790205825,3635,3635,3640,3620,7873
20230612,151300,1761650590,3635,3635,3635,3635,100
20230612,151200,1761287090,3630,3630,3630,3630,12
20230612,151100,1761243530,3630,3625,3630,3625,272
20230612,151000,1760257520,3625,3635,3635,3625,1062
20230612,150900,1756405275,3630,3635,3640,3625,276
20230612,150800,1755403465,3630,3635,3645,3625,3529
20230612,150700,1742579850,3635,3635,3635,3630,507
20230612,150600,1740738405,3640,3635,3640,3635,163
20230612,150500,1740145800,3640,3635,3640,3635,1408
20230612,150400,1735026295,3635,3635,3635,3635,521
20230612,150300,1733132460,3640,3640,3640,3640,67
20230612,150200,1732888580,3650,3650,3650,3650,20
20230612,150100,1732815580,3655,3635,3655,3635,411
20230612,150000,1731321465,3635,3635,3635,3635,288
20230612,145900,1730274585,3635,3635,3635,3635,927
20230612,145800,1726904940,3635,3640,3640,3635,721
20230612,145700,1724282545,3655,3645,3655,3640,239
20230612,145600,1723412525,3645,3640,3645,3640,55
20230612,145500,1723212315,3640,3645,3645,3640,763
20230612,145400,1720432705,3650,3655,3655,3645,466
20230612,145300,1718732925,3670,3645,3670,3640,1051
20230612,145200,1714891630,3645,3645,3645,3645,2
20230612,145100,1714884340,3640,3640,3640,3640,9
20230612,145000,1714851580,3640,3645,3645,3640,237
20230612,144900,1713988170,3645,3645,3645,3645,1
20230612,144800,1713984525,3640,3650,3650,3635,5192
20230612,144700,1695085280,3650,3650,3655,3650,614
20230612,144600,1692843290,3650,3650,3650,3650,1
20230612,144500,1692839640,3645,3645,3645,3645,182
20230612,144400,1692176250,3645,3655,3655,3645,270
20230612,144300,1691190535,3655,3650,3655,3650,49
20230612,144200,1691011670,3650,3650,3650,3650,9
20230612,144100,1690978820,3650,3650,3650,3650,39
20230612,144000,1690836470,3650,3650,3650,3650,738
20230612,143900,1688142770,3650,3650,3650,3650,0
20230612,143800,1688142770,3650,3655,3655,3650,110
20230612,143700,1687741220,3655,3655,3655,3655,227
20230612,143600,1686911535,3655,3655,3655,3655,275
20230612,143500,1685906410,3655,3655,3655,3655,6
20230612,143400,1685884480,3655,3655,3655,3655,32
20230612,143300,1685767520,3650,3655,3655,3650,913
20230612,143200,1682434775,3650,3650,3650,3650,270
20230612,143100,1681449275,3650,3650,3650,3650,271
20230612,143000,1680460125,3655,3655,3655,3650,2750
20230612,142900,1670422565,3655,3655,3655,3655,12
20230612,142800,1670378705,3655,3660,3660,3655,148
20230612,142700,1669837155,3660,3650,3660,3650,62
20230612,142600,1669610790,3650,3650,3650,3650,48
20230612,142500,1669435590,3650,3655,3655,3650,629
20230612,142400,1667136645,3655,3655,3655,3655,45
20230612,142300,1666972170,3655,3660,3660,3650,113
20230612,142200,1666558725,3655,3655,3660,3650,619
20230612,142100,1664298615,3650,3655,3655,3650,1817
20230612,142000,1657658830,3655,3660,3660,3655,4
20230612,141900,1657644200,3660,3655,3660,3655,58
20230612,141800,1657431950,3660,3660,3660,3660,101
20230612,141700,1657062290,3660,3655,3660,3655,8
20230612,141600,1657033015,3660,3660,3660,3660,400
20230612,141500,1655569015,3660,3660,3660,3660,1
20230612,141400,1655565355,3660,3660,3660,3660,470
20230612,141300,1653845155,3660,3665,3670,3660,3626
20230612,141200,1640571465,3665,3665,3665,3665,152
20230612,141100,1640014385,3665,3665,3665,3665,25
20230612,141000,1639922760,3665,3665,3665,3665,199
20230612,140900,1639193425,3665,3665,3665,3665,30
20230612,140800,1639083475,3665,3665,3665,3665,25
20230612,140700,1638991850,3665,3665,3665,3665,600
20230612,140600,1636792850,3665,3665,3665,3665,293
20230612,140500,1635719005,3665,3665,3670,3665,253
20230612,140400,1634791675,3670,3670,3670,3670,0
20230612,140300,1634791675,3670,3670,3670,3670,3
20230612,140200,1634780665,3670,3665,3670,3665,360
20230612,140100,1633461255,3665,3665,3665,3665,145
20230612,140000,1632929830,3665,3675,3675,3655,4583
20230612,135900,1616126035,3680,3675,3685,3670,5068
20230612,135800,1597475620,3675,3675,3675,3675,114
20230612,135700,1597056670,3675,3675,3675,3675,14
20230612,135600,1597005220,3670,3670,3670,3670,5
20230612,135500,1596986870,3675,3675,3675,3670,1703
20230612,135400,1590733265,3675,3680,3680,3675,2539
20230612,135300,1581390770,3680,3680,3685,3680,3745
20230612,135200,1567608950,3680,3685,3685,3680,7
20230612,135100,1567583170,3680,3680,3680,3680,176
20230612,135000,1566935490,3685,3680,3685,3680,511
20230612,134900,1565055005,3685,3680,3685,3680,380
20230612,134800,1563656595,3680,3685,3685,3680,169
20230612,134700,1563034640,3685,3685,3685,3680,4
20230612,134600,1563019905,3680,3680,3685,3680,597
20230612,134500,1560822775,3680,3680,3680,3680,687
20230612,134400,1558294615,3680,3685,3685,3680,622
20230612,134300,1556004690,3685,3690,3690,3680,658
20230612,134200,1553580125,3690,3695,3695,3685,561
20230612,134100,1551512635,3695,3700,3700,3695,1542
20230612,134000,1545814395,3700,3695,3700,3670,6400
20230612,133900,1522198685,3695,3695,3700,3690,2050
20230612,133800,1514622300,3700,3690,3710,3675,9543
20230612,133700,1479353750,3680,3680,3690,3675,10354
20230612,133600,1441191150,3680,3655,3680,3655,8592
20230612,133500,1409692800,3655,3640,3660,3640,856
20230612,133400,1406576870,3640,3655,3655,3640,2602
20230612,133300,1397087435,3655,3650,3655,3650,680
20230612,133200,1394602165,3655,3655,3655,3655,104
20230612,133100,1394222045,3655,3650,3655,3650,2251
20230612,133000,1386005395,3650,3650,3650,3650,388
20230612,132900,1384589195,3650,3645,3650,3645,671
20230612,132800,1382140855,3650,3655,3655,3645,4135
20230612,132700,1367048825,3650,3660,3660,3650,6
20230612,132600,1367026875,3660,3660,3660,3660,0
20230612,132500,1367026875,3660,3655,3660,3655,2
20230612,132400,1367019560,3650,3650,3650,3650,1041
20230612,132300,1363219910,3655,3660,3660,3655,2
20230612,132200,1363212595,3665,3650,3665,3650,4431
20230612,132100,1347005725,3640,3635,3640,3635,3067
20230612,132000,1335842095,3635,3635,3635,3635,586
20230612,131900,1333711985,3635,3635,3635,3635,150
20230612,131800,1333166735,3635,3635,3635,3635,0
20230612,131700,1333166735,3635,3635,3635,3635,200
20230612,131600,1332439735,3635,3635,3635,3635,2542
20230612,131500,1323199565,3640,3640,3640,3640,2
20230612,131400,1323192285,3640,3640,3640,3640,13
20230612,131300,1323144965,3640,3635,3640,3635,37
20230612,131200,1323010420,3635,3645,3645,3635,32
20230612,131100,1322893955,3650,3650,3650,3650,50
20230612,131000,1322711455,3650,3625,3650,3625,5611
20230612,130900,1302277100,3625,3625,3625,3625,1
20230612,130800,1302273475,3630,3630,3630,3630,325
20230612,130700,1301093725,3630,3625,3630,3625,7
20230612,130600,1301068345,3625,3625,3625,3625,834
20230612,130500,1298045095,3630,3625,3630,3625,436
20230612,130400,1296462675,3625,3625,3630,3625,18
20230612,130300,1296397395,3630,3630,3630,3625,143
20230612,130200,1295878805,3630,3630,3630,3630,15
20230612,130100,1295824355,3630,3620,3630,3620,1605
20230612,130000,1290006285,3625,3620,3625,3620,25
20230612,125900,1289915715,3620,3620,3620,3620,931
20230612,125800,1286545495,3620,3620,3620,3620,2
20230612,125700,1286538255,3620,3620,3620,3620,50
20230612,125600,1286357255,3620,3620,3620,3620,0
20230612,125500,1286357255,3620,3625,3625,3620,286
20230612,125400,1285321435,3625,3615,3625,3615,630
20230612,125300,1283038685,3615,3620,3620,3615,940
20230612,125200,1279636025,3620,3620,3620,3620,12
20230612,125100,1279592585,3620,3625,3625,3620,5
20230612,125000,1279574465,3610,3610,3610,3610,31
20230612,124900,1279462555,3615,3615,3615,3615,1
20230612,124800,1279458940,3610,3620,3620,3610,1115
20230612,124700,1275433775,3615,3620,3620,3615,34
20230612,124600,1275310710,3615,3615,3615,3610,184
20230612,124500,1274646435,3620,3620,3620,3620,290
20230612,124400,1273596635,3615,3615,3620,3615,32
20230612,124300,1273480810,3610,3615,3615,3610,2279
20230612,124200,1265253615,3610,3615,3615,3610,1910
20230612,124100,1258358000,3610,3610,3610,3610,0
20230612,124000,1258358000,3610,3625,3625,3610,5450
20230612,123900,1238655620,3625,3620,3625,3620,303
20230612,123800,1237558410,3620,3620,3620,3620,10
20230612,123700,1237522210,3620,3625,3625,3620,268
20230612,123600,1236551980,3625,3625,3625,3625,0
20230612,123500,1236551980,3625,3620,3625,3620,105
20230612,123400,1236171850,3620,3620,3620,3620,176
20230612,123300,1235534730,3620,3625,3625,3620,5056
20230612,123200,1217230960,3620,3620,3620,3620,654
20230612,123100,1214863480,3620,3620,3620,3620,0
20230612,123000,1214863480,3620,3620,3620,3620,270
20230612,122900,1213886080,3620,3620,3620,3620,5
20230612,122800,1213867980,3630,3630,3630,3630,5
20230612,122700,1213849830,3615,3630,3630,3615,1764
20230612,122600,1207465080,3645,3630,3645,3630,1377
20230612,122500,1202459040,3620,3630,3630,3615,131
20230612,122400,1201984600,3630,3630,3630,3630,1
20230612,122300,1201980970,3635,3635,3635,3635,1
20230612,122200,1201977335,3625,3625,3625,3625,2
20230612,122100,1201970085,3620,3615,3620,3615,1009
20230612,122000,1198322540,3615,3630,3630,3615,259
20230612,121900,1197385645,3615,3630,3635,3615,16
20230612,121800,1197327685,3620,3620,3620,3620,109
20230612,121700,1196933105,3620,3620,3620,3615,1099
20230612,121600,1192959700,3620,3625,3630,3620,2087
20230612,121500,1185400745,3630,3635,3635,3630,249
20230612,121400,1184496825,3630,3635,3640,3630,1503
20230612,121300,1179025925,3640,3635,3640,3635,140
20230612,121200,1178516340,3635,3630,3635,3630,5
20230612,121100,1178498185,3630,3630,3630,3630,4
20230612,121000,1178483665,3630,3630,3630,3630,2
20230612,120900,1178476405,3630,3630,3630,3620,123
20230612,120800,1178030080,3630,3630,3630,3630,1
20230612,120700,1178026450,3640,3640,3640,3640,100
20230612,120600,1177662450,3640,3635,3640,3635,4
20230612,120500,1177647895,3620,3620,3620,3620,100
20230612,120400,1177285895,3620,3620,3620,3620,0
20230612,120300,1177285895,3620,3640,3640,3620,10
20230612,120200,1177249675,3635,3630,3635,3610,5016
20230612,120100,1159077005,3630,3630,3630,3630,1061
20230612,120000,1155225575,3630,3630,3630,3630,0
20230612,115900,1155225575,3630,3640,3640,3630,300
20230612,115800,1154136175,3630,3630,3630,3630,500
20230612,115700,1152321175,3630,3630,3630,3630,281
20230612,115600,1151301145,3635,3635,3635,3635,0
20230612,115500,1151301145,3635,3630,3635,3630,1515
20230612,115400,1145794265,3630,3630,3630,3630,0
20230612,115300,1145794265,3630,3630,3630,3630,201
20230612,115200,1145064635,3630,3630,3630,3630,526
20230612,115100,1143155255,3630,3635,3635,3630,25
20230612,115000,1143064385,3635,3640,3640,3635,21
20230612,114900,1142987950,3640,3640,3640,3640,924
20230612,114800,1139624590,3640,3640,3640,3640,854
20230612,114700,1136516030,3640,3640,3645,3640,707
20230612,114600,1133941520,3645,3645,3645,3645,613
20230612,114500,1131707135,3645,3645,3645,3645,240
20230612,114400,1130832335,3645,3645,3645,3645,0
20230612,114300,1130832335,3645,3645,3645,3645,0
20230612,114200,1130832335,3645,3645,3645,3645,5
20230612,114100,1130814110,3645,3640,3645,3640,1826
20230612,114000,1124166490,3640,3635,3640,3635,11
20230612,113900,1124126455,3615,3645,3645,3610,8007
20230612,113800,1095079290,3650,3650,3650,3650,20
20230612,113700,1095006290,3650,3650,3650,3650,0
20230612,113600,1095006290,3650,3650,3650,3650,2
20230612,113500,1094998990,3650,3650,3650,3650,8
20230612,113400,1094969790,3645,3645,3645,3645,2
20230612,113300,1094962500,3645,3645,3645,3645,27
20230612,113200,1094864085,3645,3645,3645,3645,52
20230612,113100,1094674545,3645,3645,3645,3645,685
20230612,113000,1092177720,3650,3645,3650,3645,640
20230612,112900,1089844790,3660,3660,3660,3660,101
20230612,112800,1089475130,3625,3625,3625,3625,373
20230612,112700,1088123005,3625,3660,3660,3625,7801
20230612,112600,1059755405,3660,3660,3660,3655,2788
20230612,112500,1049551580,3650,3650,3650,3650,0
20230612,112400,1049551580,3650,3650,3665,3650,2461
20230612,112300,1040557715,3645,3650,3650,3645,12
20230612,112200,1040513950,3650,3650,3655,3650,1416
20230612,112100,1035343770,3655,3660,3660,3655,1749
20230612,112000,1028950975,3655,3665,3665,3655,5015
20230612,111900,1010608415,3665,3675,3675,3660,1669
20230612,111800,1004487940,3665,3660,3675,3660,2449
20230612,111700,995515940,3660,3670,3680,3660,3786
20230612,111600,981620335,3680,3665,3680,3665,7190
20230612,111500,955215500,3665,3670,3670,3665,3613
20230612,111400,941955795,3665,3665,3665,3665,1963
20230612,111300,934761400,3660,3655,3660,3650,3226
20230612,111200,922965205,3645,3645,3655,3645,2369
20230612,111100,914317680,3640,3645,3655,3640,1967
20230612,111000,907143990,3645,3640,3645,3640,96
20230612,110900,906794500,3640,3640,3640,3640,1130
20230612,110800,902681300,3640,3635,3640,3635,760
20230612,110700,899916400,3640,3635,3640,3635,431
20230612,110600,898349690,3640,3635,3640,3635,162
20230612,110500,897760815,3635,3640,3640,3635,202
20230612,110400,897026540,3630,3640,3640,3630,47
20230612,110300,896855915,3635,3630,3635,3630,58
20230612,110200,896645120,3630,3635,3635,3630,47
20230612,110100,896474490,3630,3635,3635,3630,157
20230612,110000,895903940,3635,3625,3635,3625,1128
20230612,105900,891809255,3625,3625,3630,3625,628
20230612,105800,889529800,3630,3630,3630,3630,239
20230612,105700,888662230,3640,3635,3640,3630,607
20230612,105600,886456310,3635,3635,3640,3635,36
20230612,105500,886325425,3640,3640,3640,3640,7
20230612,105400,886299945,3640,3635,3640,3635,2500
20230612,105300,877203270,3635,3635,3635,3635,8
20230612,105200,877174190,3635,3635,3635,3635,1
20230612,105100,877170555,3635,3620,3635,3615,2836
20230612,105000,866895875,3620,3615,3620,3610,2356
20230612,104900,858388140,3620,3615,3620,3615,417
20230612,104800,856880400,3615,3615,3615,3615,1
20230612,104700,856876785,3615,3625,3625,3615,674
20230612,104600,854435295,3640,3640,3640,3640,60
20230612,104500,854216895,3640,3625,3640,3610,4273
20230612,104400,838758615,3630,3630,3630,3630,11
20230612,104300,838718685,3630,3630,3630,3630,30
20230612,104200,838609785,3625,3630,3630,3625,301
20230612,104100,837517160,3620,3625,3625,3620,1636
20230612,104000,831589160,3625,3630,3630,3625,227
20230612,103900,830765610,3635,3625,3635,3625,297
20230612,103800,829688975,3625,3625,3625,3625,22
20230612,103700,829609225,3625,3625,3625,3625,38
20230612,103600,829471475,3625,3625,3625,3625,1062
20230612,103500,825621725,3625,3625,3625,3625,50
20230612,103400,825440475,3625,3625,3625,3625,0
20230612,103300,825440475,3625,3630,3630,3620,5127
20230612,103200,806878760,3635,3635,3640,3635,1356
20230612,103100,801949675,3635,3635,3635,3620,4502
20230612,103000,785618155,3635,3640,3640,3635,1218
20230612,102900,781187135,3640,3630,3640,3630,135
20230612,102800,780696165,3630,3630,3630,3625,1974
20230612,102700,773532335,3630,3635,3635,3630,585
20230612,102600,771408535,3635,3635,3635,3635,113
20230612,102500,770997780,3635,3635,3635,3635,65
20230612,102400,770761505,3635,3625,3635,3625,2010
20230612,102300,763475155,3625,3630,3635,3625,1304
20230612,102200,758747895,3630,3635,3635,3630,5
20230612,102100,758729730,3635,3635,3635,3635,2078
20230612,102000,751176200,3635,3635,3645,3625,2187
20230612,101900,743242755,3635,3630,3640,3630,3355
20230612,101800,731055420,3630,3630,3630,3630,1504
20230612,101700,725595900,3630,3620,3630,3610,1596
20230612,101600,719833120,3630,3630,3630,3630,1030
20230612,101500,716094220,3630,3640,3640,3620,1207
20230612,101400,711723965,3640,3640,3640,3635,81
20230612,101300,711429325,3645,3615,3645,3615,3052
20230612,101200,700379985,3630,3615,3630,3615,1601
20230612,101100,694576740,3615,3615,3615,3610,2607
20230612,101000,685164640,3615,3610,3615,3610,1170
20230612,100900,680938670,3610,3615,3615,3610,3
20230612,100800,680927835,3615,3605,3615,3605,1114
20230612,100700,676906285,3600,3605,3610,3600,3426
20230612,100600,664565320,3605,3605,3630,3605,169
20230612,100500,663955235,3605,3630,3630,3600,1431
20230612,100400,658793215,3630,3620,3630,3605,755
20230612,100300,656069890,3620,3615,3620,3605,8766
20230612,100200,624391995,3615,3615,3615,3615,1777
20230612,100100,617968140,3615,3625,3625,3615,441
20230612,100000,616371695,3615,3625,3625,3615,440
20230612,095900,614779095,3625,3625,3625,3625,280
20230612,095800,613764095,3625,3620,3625,3605,1185
20230612,095700,609475515,3615,3630,3630,3615,1220
20230612,095600,605064945,3630,3655,3655,3630,48
20230612,095500,604889965,3665,3605,3665,3605,7510
20230612,095400,577642025,3605,3605,3605,3605,450
20230612,095300,576019775,3615,3600,3615,3600,1295
20230612,095200,571344260,3600,3600,3600,3600,462
20230612,095100,569681060,3610,3610,3610,3595,125
20230612,095000,569231160,3610,3595,3610,3595,2538
20230612,094900,560106940,3595,3605,3610,3595,7064
20230612,094800,534694450,3610,3610,3610,3610,238
20230612,094700,533835270,3610,3610,3610,3610,136
20230612,094600,533344310,3610,3615,3615,3610,751
20230612,094500,530632900,3610,3610,3610,3610,0
20230612,094400,530632900,3610,3620,3620,3610,427
20230612,094300,529090680,3620,3605,3620,3605,2172
20230612,094200,521252740,3605,3605,3605,3605,301
20230612,094100,520167635,3605,3610,3610,3605,1896
20230612,094000,513330815,3605,3610,3610,3605,594
20230612,093900,511187505,3610,3610,3610,3610,312
20230612,093800,510061185,3610,3610,3610,3605,63
20230612,093700,509834005,3605,3605,3605,3600,3720
20230612,093600,496429945,3600,3610,3610,3595,2904
20230612,093500,485979815,3610,3605,3615,3600,174
20230612,093400,485352345,3605,3600,3615,3600,8042
20230612,093300,456378165,3600,3590,3600,3590,1854
20230612,093200,449714620,3590,3590,3600,3585,2940
20230612,093100,439161475,3590,3595,3600,3585,3745
20230612,093000,425709880,3600,3600,3600,3600,4489
20230612,092900,409549480,3600,3605,3605,3600,261
20230612,092800,408608900,3605,3605,3610,3605,392
20230612,092700,407194685,3605,3605,3610,3605,225
20230612,092600,406383555,3605,3600,3605,3600,530
20230612,092500,404475405,3600,3605,3605,3600,1657
20230612,092400,398508145,3605,3605,3610,3605,803
20230612,092300,395613005,3600,3605,3605,3600,1921
20230612,092200,388696275,3605,3610,3610,3605,1438
20230612,092100,383511275,3610,3610,3610,3605,770
20230612,092000,380732655,3605,3610,3610,3605,52
20230612,091900,380544985,3610,3605,3610,3605,157
20230612,091800,379978325,3610,3615,3615,3605,421
20230612,091700,378457925,3615,3600,3615,3595,1284
20230612,091600,373839855,3600,3595,3610,3585,5699
20230612,091500,353365790,3590,3605,3605,3590,6092
20230612,091400,331429850,3625,3600,3625,3600,595
20230612,091300,329286495,3600,3600,3605,3600,6760
20230612,091200,304927830,3600,3600,3605,3585,886
20230612,091100,301745735,3600,3565,3600,3565,8562
20230612,091000,271061455,3570,3585,3585,3565,5819
20230612,090900,250252055,3585,3605,3605,3585,7935
20230612,090800,221715715,3610,3610,3610,3600,1382
20230612,090700,216735540,3610,3605,3630,3600,3301
20230612,090600,204830190,3605,3605,3605,3600,4849
20230612,090500,187359550,3605,3615,3630,3555,14313
20230612,090400,135916535,3615,3630,3630,3615,4830
20230612,090300,118420090,3630,3655,3660,3625,7841
20230612,090200,89855695,3655,3675,3675,3655,1330
20230612,090100,84980070,3660,3690,3695,3650,18664
20230612,090000,16523210,3690,3680,3690,3680,4490