stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212700,2340304030,6300,6300,6300,6300,7235
20230612,212600,2340304030,6300,6300,6300,6300,0
20230612,212500,2340304030,6300,6300,6300,6300,0
20230612,212400,2340304030,6300,6300,6300,6300,0
20230612,212300,2340304030,6300,6300,6300,6300,0
20230612,212200,2340304030,6300,6300,6300,6300,0
20230612,212100,2340304030,6300,6300,6300,6300,0
20230612,212000,2340304030,6300,6300,6300,6300,0
20230612,211900,2340304030,6300,6300,6300,6300,0
20230612,211800,2340304030,6300,6300,6300,6300,0
20230612,211700,2340304030,6300,6300,6300,6300,0
20230612,211600,2340304030,6300,6300,6300,6300,0
20230612,211500,2340304030,6300,6300,6300,6300,0
20230612,211400,2340304030,6300,6300,6300,6300,0
20230612,211300,2340304030,6300,6300,6300,6300,0
20230612,211200,2340304030,6300,6300,6300,6300,0
20230612,211100,2340304030,6300,6300,6300,6300,0
20230612,211000,2340304030,6300,6300,6300,6300,0
20230612,210900,2340304030,6300,6300,6300,6300,0
20230612,210800,2340304030,6300,6300,6300,6300,0
20230612,210700,2340304030,6300,6300,6300,6300,0
20230612,210600,2340304030,6300,6300,6300,6300,0
20230612,210500,2340304030,6300,6300,6300,6300,0
20230612,210400,2340304030,6300,6300,6300,6300,0
20230612,210300,2340304030,6300,6300,6300,6300,0
20230612,210200,2340304030,6300,6300,6300,6300,0
20230612,210100,2340304030,6300,6300,6300,6300,0
20230612,210000,2340304030,6300,6300,6300,6300,0
20230612,205900,2340304030,6300,6300,6300,6300,0
20230612,205800,2340304030,6300,6300,6300,6300,0
20230612,205700,2340304030,6300,6300,6300,6300,7235
20230612,205600,2340304030,6300,6300,6300,6300,0
20230612,205500,2340304030,6300,6300,6300,6300,0
20230612,205400,2340304030,6300,6300,6300,6300,0
20230612,205300,2340304030,6300,6300,6300,6300,0
20230612,205200,2340304030,6300,6300,6300,6300,0
20230612,205100,2340304030,6300,6300,6300,6300,0
20230612,205000,2340304030,6300,6300,6300,6300,0
20230612,204900,2340304030,6300,6300,6300,6300,0
20230612,204800,2340304030,6300,6300,6300,6300,0
20230612,204700,2340304030,6300,6300,6300,6300,0
20230612,204600,2340304030,6300,6300,6300,6300,0
20230612,204500,2340304030,6300,6300,6300,6300,0
20230612,204400,2340304030,6300,6300,6300,6300,0
20230612,204300,2340304030,6300,6300,6300,6300,0
20230612,204200,2340304030,6300,6300,6300,6300,0
20230612,204100,2340304030,6300,6300,6300,6300,0
20230612,204000,2340304030,6300,6300,6300,6300,0
20230612,203900,2340304030,6300,6300,6300,6300,0
20230612,203800,2340304030,6300,6300,6300,6300,0
20230612,203700,2340304030,6300,6300,6300,6300,0
20230612,203600,2340304030,6300,6300,6300,6300,0
20230612,203500,2340304030,6300,6300,6300,6300,0
20230612,203400,2340304030,6300,6300,6300,6300,0
20230612,203300,2340304030,6300,6300,6300,6300,0
20230612,203200,2340304030,6300,6300,6300,6300,0
20230612,203100,2340304030,6300,6300,6300,6300,0
20230612,203000,2340304030,6300,6300,6300,6300,0
20230612,202900,2340304030,6300,6300,6300,6300,0
20230612,202800,2340304030,6300,6300,6300,6300,0
20230612,202700,2340304030,6300,6300,6300,6300,7235
20230612,202600,2340304030,6300,6300,6300,6300,0
20230612,202500,2340304030,6300,6300,6300,6300,0
20230612,202400,2340304030,6300,6300,6300,6300,0
20230612,202300,2340304030,6300,6300,6300,6300,0
20230612,202200,2340304030,6300,6300,6300,6300,0
20230612,202100,2340304030,6300,6300,6300,6300,0
20230612,202000,2340304030,6300,6300,6300,6300,0
20230612,201900,2340304030,6300,6300,6300,6300,0
20230612,201800,2340304030,6300,6300,6300,6300,0
20230612,201700,2340304030,6300,6300,6300,6300,0
20230612,201600,2340304030,6300,6300,6300,6300,0
20230612,201500,2340304030,6300,6300,6300,6300,0
20230612,201400,2340304030,6300,6300,6300,6300,0
20230612,201300,2340304030,6300,6300,6300,6300,0
20230612,201200,2340304030,6300,6300,6300,6300,0
20230612,201100,2340304030,6300,6300,6300,6300,0
20230612,201000,2340304030,6300,6300,6300,6300,0
20230612,200900,2340304030,6300,6300,6300,6300,0
20230612,200800,2340304030,6300,6300,6300,6300,0
20230612,200700,2340304030,6300,6300,6300,6300,0
20230612,200600,2340304030,6300,6300,6300,6300,0
20230612,200500,2340304030,6300,6300,6300,6300,0
20230612,200400,2340304030,6300,6300,6300,6300,0
20230612,200300,2340304030,6300,6300,6300,6300,0
20230612,200200,2340304030,6300,6300,6300,6300,0
20230612,200100,2340304030,6300,6300,6300,6300,0
20230612,200000,2340304030,6300,6300,6300,6300,0
20230612,195900,2340304030,6300,6300,6300,6300,0
20230612,195800,2340304030,6300,6300,6300,6300,0
20230612,195700,2340304030,6300,6300,6300,6300,7235
20230612,195600,2340304030,6300,6300,6300,6300,0
20230612,195500,2340304030,6300,6300,6300,6300,0
20230612,195400,2340304030,6300,6300,6300,6300,0
20230612,195300,2340304030,6300,6300,6300,6300,0
20230612,195200,2340304030,6300,6300,6300,6300,0
20230612,195100,2340304030,6300,6300,6300,6300,0
20230612,195000,2340304030,6300,6300,6300,6300,0
20230612,194900,2340304030,6300,6300,6300,6300,0
20230612,194800,2340304030,6300,6300,6300,6300,0
20230612,194700,2340304030,6300,6300,6300,6300,0
20230612,194600,2340304030,6300,6300,6300,6300,0
20230612,194500,2340304030,6300,6300,6300,6300,0
20230612,194400,2340304030,6300,6300,6300,6300,0
20230612,194300,2340304030,6300,6300,6300,6300,0
20230612,194200,2340304030,6300,6300,6300,6300,0
20230612,194100,2340304030,6300,6300,6300,6300,0
20230612,194000,2340304030,6300,6300,6300,6300,0
20230612,193900,2340304030,6300,6300,6300,6300,0
20230612,193800,2340304030,6300,6300,6300,6300,0
20230612,193700,2340304030,6300,6300,6300,6300,0
20230612,193600,2340304030,6300,6300,6300,6300,0
20230612,193500,2340304030,6300,6300,6300,6300,0
20230612,193400,2340304030,6300,6300,6300,6300,0
20230612,193300,2340304030,6300,6300,6300,6300,0
20230612,193200,2340304030,6300,6300,6300,6300,0
20230612,193100,2340304030,6300,6300,6300,6300,0
20230612,193000,2340304030,6300,6300,6300,6300,0
20230612,192900,2340304030,6300,6300,6300,6300,0
20230612,192800,2340304030,6300,6300,6300,6300,0
20230612,192700,2340304030,6300,6300,6300,6300,7235
20230612,192600,2340304030,6300,6300,6300,6300,0
20230612,192500,2340304030,6300,6300,6300,6300,0
20230612,192400,2340304030,6300,6300,6300,6300,0
20230612,192300,2340304030,6300,6300,6300,6300,0
20230612,192200,2340304030,6300,6300,6300,6300,0
20230612,192100,2340304030,6300,6300,6300,6300,0
20230612,192000,2340304030,6300,6300,6300,6300,0
20230612,191900,2340304030,6300,6300,6300,6300,0
20230612,191800,2340304030,6300,6300,6300,6300,0
20230612,191700,2340304030,6300,6300,6300,6300,0
20230612,191600,2340304030,6300,6300,6300,6300,0
20230612,191500,2340304030,6300,6300,6300,6300,0
20230612,191400,2340304030,6300,6300,6300,6300,0
20230612,191300,2340304030,6300,6300,6300,6300,0
20230612,191200,2340304030,6300,6300,6300,6300,0
20230612,191100,2340304030,6300,6300,6300,6300,0
20230612,191000,2340304030,6300,6300,6300,6300,0
20230612,190900,2340304030,6300,6300,6300,6300,0
20230612,190800,2340304030,6300,6300,6300,6300,0
20230612,190700,2340304030,6300,6300,6300,6300,0
20230612,190600,2340304030,6300,6300,6300,6300,0
20230612,190500,2340304030,6300,6300,6300,6300,0
20230612,190400,2340304030,6300,6300,6300,6300,0
20230612,190300,2340304030,6300,6300,6300,6300,0
20230612,190200,2340304030,6300,6300,6300,6300,0
20230612,190100,2340304030,6300,6300,6300,6300,0
20230612,190000,2340304030,6300,6300,6300,6300,0
20230612,185900,2340304030,6300,6300,6300,6300,0
20230612,185800,2340304030,6300,6300,6300,6300,0
20230612,185700,2340304030,6300,6300,6300,6300,7235
20230612,185600,2340304030,6300,6300,6300,6300,0
20230612,185500,2340304030,6300,6300,6300,6300,0
20230612,185400,2340304030,6300,6300,6300,6300,0
20230612,185300,2340304030,6300,6300,6300,6300,0
20230612,185200,2340304030,6300,6300,6300,6300,0
20230612,185100,2340304030,6300,6300,6300,6300,0
20230612,185000,2340304030,6300,6300,6300,6300,0
20230612,184900,2340304030,6300,6300,6300,6300,0
20230612,184800,2340304030,6300,6300,6300,6300,0
20230612,184700,2340304030,6300,6300,6300,6300,0
20230612,184600,2340304030,6300,6300,6300,6300,0
20230612,184500,2340304030,6300,6300,6300,6300,0
20230612,184400,2340304030,6300,6300,6300,6300,0
20230612,184300,2340304030,6300,6300,6300,6300,0
20230612,184200,2340304030,6300,6300,6300,6300,0
20230612,184100,2340304030,6300,6300,6300,6300,0
20230612,184000,2340304030,6300,6300,6300,6300,0
20230612,183900,2340304030,6300,6300,6300,6300,0
20230612,183800,2340304030,6300,6300,6300,6300,0
20230612,183700,2340304030,6300,6300,6300,6300,0
20230612,183600,2340304030,6300,6300,6300,6300,0
20230612,183500,2340304030,6300,6300,6300,6300,0
20230612,183400,2340304030,6300,6300,6300,6300,0
20230612,183300,2340304030,6300,6300,6300,6300,0
20230612,183200,2340304030,6300,6300,6300,6300,0
20230612,183100,2340304030,6300,6300,6300,6300,0
20230612,183000,2340304030,6300,6300,6300,6300,0
20230612,182900,2340304030,6300,6300,6300,6300,0
20230612,182800,2340304030,6300,6300,6300,6300,0
20230612,182700,2340304030,6300,6300,6300,6300,7235
20230612,182600,2340304030,6300,6300,6300,6300,0
20230612,182500,2340304030,6300,6300,6300,6300,0
20230612,182400,2340304030,6300,6300,6300,6300,0
20230612,182300,2340304030,6300,6300,6300,6300,0
20230612,182200,2340304030,6300,6300,6300,6300,0
20230612,182100,2340304030,6300,6300,6300,6300,0
20230612,182000,2340304030,6300,6300,6300,6300,0
20230612,181900,2340304030,6300,6300,6300,6300,0
20230612,181800,2340304030,6300,6300,6300,6300,0
20230612,181700,2340304030,6300,6300,6300,6300,0
20230612,181600,2340304030,6300,6300,6300,6300,0
20230612,181500,2340304030,6300,6300,6300,6300,0
20230612,181400,2340304030,6300,6300,6300,6300,0
20230612,181300,2340304030,6300,6300,6300,6300,0
20230612,181200,2340304030,6300,6300,6300,6300,0
20230612,181100,2340304030,6300,6300,6300,6300,0
20230612,181000,2340304030,6300,6300,6300,6300,0
20230612,180900,2340304030,6300,6300,6300,6300,0
20230612,180800,2340304030,6300,6300,6300,6300,0
20230612,180700,2340304030,6300,6300,6300,6300,0
20230612,180600,2340304030,6300,6300,6300,6300,0
20230612,180500,2340304030,6300,6300,6300,6300,0
20230612,180400,2340304030,6300,6300,6300,6300,0
20230612,180300,2340304030,6300,6300,6300,6300,0
20230612,180200,2340304030,6300,6300,6300,6300,0
20230612,180100,2340304030,6300,6300,6300,6300,0
20230612,180000,2340304030,6300,6300,6300,6300,0
20230612,175900,2340304030,6300,6300,6300,6300,0
20230612,175800,2340304030,6300,6300,6300,6300,0
20230612,175700,2340304030,6300,6300,6300,6300,7235
20230612,175600,2340304030,6300,6300,6300,6300,0
20230612,175500,2340304030,6300,6300,6300,6300,0
20230612,175400,2340304030,6300,6300,6300,6300,0
20230612,175300,2340304030,6300,6300,6300,6300,0
20230612,175200,2340304030,6300,6300,6300,6300,0
20230612,175100,2340304030,6300,6300,6300,6300,0
20230612,175000,2340304030,6300,6300,6300,6300,0
20230612,174900,2340304030,6300,6300,6300,6300,0
20230612,174800,2340304030,6300,6300,6300,6300,0
20230612,174700,2340304030,6300,6300,6300,6300,0
20230612,174600,2340304030,6300,6300,6300,6300,0
20230612,174500,2340304030,6300,6300,6300,6300,0
20230612,174400,2340304030,6300,6300,6300,6300,0
20230612,174300,2340304030,6300,6300,6300,6300,0
20230612,174200,2340304030,6300,6300,6300,6300,0
20230612,174100,2340304030,6300,6300,6300,6300,0
20230612,174000,2340304030,6300,6300,6300,6300,0
20230612,173900,2340304030,6300,6300,6300,6300,0
20230612,173800,2340304030,6300,6300,6300,6300,0
20230612,173700,2340304030,6300,6300,6300,6300,0
20230612,173600,2340304030,6300,6300,6300,6300,0
20230612,173500,2340304030,6300,6300,6300,6300,0
20230612,173400,2340304030,6300,6300,6300,6300,0
20230612,173300,2340304030,6300,6300,6300,6300,0
20230612,173200,2340304030,6300,6300,6300,6300,0
20230612,173100,2340304030,6300,6300,6300,6300,0
20230612,173000,2340304030,6300,6300,6300,6300,0
20230612,172900,2340304030,6300,6300,6300,6300,0
20230612,172800,2340304030,6300,6300,6300,6300,0
20230612,172700,2340304030,6300,6300,6300,6300,7235
20230612,172600,2340304030,6300,6300,6300,6300,0
20230612,172500,2340304030,6300,6300,6300,6300,0
20230612,172400,2340304030,6300,6300,6300,6300,0
20230612,172300,2340304030,6300,6300,6300,6300,0
20230612,172200,2340304030,6300,6300,6300,6300,0
20230612,172100,2340304030,6300,6300,6300,6300,0
20230612,172000,2340304030,6300,6300,6300,6300,0
20230612,171900,2340304030,6300,6300,6300,6300,0
20230612,171800,2340304030,6300,6300,6300,6300,0
20230612,171700,2340304030,6300,6300,6300,6300,0
20230612,171600,2340304030,6300,6300,6300,6300,0
20230612,171500,2340304030,6300,6300,6300,6300,0
20230612,171400,2340304030,6300,6300,6300,6300,0
20230612,171300,2340304030,6300,6300,6300,6300,0
20230612,171200,2340304030,6300,6300,6300,6300,0
20230612,171100,2340304030,6300,6300,6300,6300,0
20230612,171000,2340304030,6300,6300,6300,6300,0
20230612,170900,2340304030,6300,6300,6300,6300,0
20230612,170800,2340304030,6300,6300,6300,6300,0
20230612,170700,2340304030,6300,6300,6300,6300,0
20230612,170600,2340304030,6300,6300,6300,6300,0
20230612,170500,2340304030,6300,6300,6300,6300,0
20230612,170400,2340304030,6300,6300,6300,6300,0
20230612,170300,2340304030,6300,6300,6300,6300,0
20230612,170200,2340304030,6300,6300,6300,6300,0
20230612,170100,2340304030,6300,6300,6300,6300,0
20230612,170000,2340304030,6300,6300,6300,6300,0
20230612,165900,2340304030,6300,6300,6300,6300,0
20230612,165800,2340304030,6300,6300,6300,6300,0
20230612,165700,2340304030,6300,6300,6300,6300,7235
20230612,165600,2340304030,6300,6300,6300,6300,0
20230612,165500,2340304030,6300,6300,6300,6300,0
20230612,165400,2340304030,6300,6300,6300,6300,0
20230612,165300,2340304030,6300,6300,6300,6300,0
20230612,165200,2340304030,6300,6300,6300,6300,0
20230612,165100,2340304030,6300,6300,6300,6300,0
20230612,165000,2340304030,6300,6300,6300,6300,0
20230612,164900,2340304030,6300,6300,6300,6300,0
20230612,164800,2340304030,6300,6300,6300,6300,0
20230612,164700,2340304030,6300,6300,6300,6300,0
20230612,164600,2340304030,6300,6300,6300,6300,0
20230612,164500,2340304030,6300,6300,6300,6300,0
20230612,164400,2340304030,6300,6300,6300,6300,0
20230612,164300,2340304030,6300,6300,6300,6300,0
20230612,164200,2340304030,6300,6300,6300,6300,0
20230612,164100,2340304030,6300,6300,6300,6300,0
20230612,164000,2340304030,6300,6300,6300,6300,0
20230612,163900,2340304030,6300,6300,6300,6300,0
20230612,163800,2340304030,6300,6300,6300,6300,0
20230612,163700,2340304030,6300,6300,6300,6300,0
20230612,163600,2340304030,6300,6300,6300,6300,0
20230612,163500,2340304030,6300,6300,6300,6300,0
20230612,163400,2340304030,6300,6300,6300,6300,0
20230612,163300,2340304030,6300,6300,6300,6300,0
20230612,163200,2340304030,6300,6300,6300,6300,0
20230612,163100,2340304030,6300,6300,6300,6300,0
20230612,163000,2340304030,6300,6300,6300,6300,0
20230612,162900,2340304030,6300,6300,6300,6300,0
20230612,162800,2340304030,6300,6300,6300,6300,0
20230612,162700,2340304030,6300,6300,6300,6300,7235
20230612,162600,2340304030,6300,6300,6300,6300,0
20230612,162500,2340304030,6300,6300,6300,6300,0
20230612,162400,2340304030,6300,6300,6300,6300,0
20230612,162300,2340304030,6300,6300,6300,6300,0
20230612,162200,2340304030,6300,6300,6300,6300,0
20230612,162100,2340304030,6300,6300,6300,6300,0
20230612,162000,2340304030,6300,6300,6300,6300,0
20230612,161900,2340304030,6300,6300,6300,6300,0
20230612,161800,2340304030,6300,6300,6300,6300,0
20230612,161700,2340304030,6300,6300,6300,6300,0
20230612,161600,2340304030,6300,6300,6300,6300,0
20230612,161500,2340304030,6300,6300,6300,6300,0
20230612,161400,2340304030,6300,6300,6300,6300,0
20230612,161300,2340304030,6300,6300,6300,6300,0
20230612,161200,2340304030,6300,6300,6300,6300,0
20230612,161100,2340304030,6300,6300,6300,6300,0
20230612,161000,2340304030,6300,6300,6300,6300,0
20230612,160900,2340304030,6300,6300,6300,6300,0
20230612,160800,2340304030,6300,6300,6300,6300,0
20230612,160700,2340304030,6300,6300,6300,6300,0
20230612,160600,2340304030,6300,6300,6300,6300,0
20230612,160500,2340304030,6300,6300,6300,6300,0
20230612,160400,2340304030,6300,6300,6300,6300,0
20230612,160300,2340304030,6300,6300,6300,6300,0
20230612,160200,2340304030,6300,6300,6300,6300,0
20230612,160100,2340304030,6300,6300,6300,6300,0
20230612,160000,2340304030,6300,6300,6300,6300,0
20230612,155900,2340304030,6300,6300,6300,6300,0
20230612,155800,2340304030,6300,6300,6300,6300,0
20230612,155700,2340304030,6300,6300,6300,6300,7235
20230612,155600,2340304030,6300,6300,6300,6300,0
20230612,155500,2340304030,6300,6300,6300,6300,0
20230612,155400,2340304030,6300,6300,6300,6300,0
20230612,155300,2340304030,6300,6300,6300,6300,0
20230612,155200,2340304030,6300,6300,6300,6300,0
20230612,155100,2340304030,6300,6300,6300,6300,0
20230612,155000,2340304030,6300,6300,6300,6300,0
20230612,154900,2340304030,6300,6300,6300,6300,0
20230612,154800,2340304030,6300,6300,6300,6300,0
20230612,154700,2340304030,6300,6300,6300,6300,0
20230612,154600,2340304030,6300,6300,6300,6300,0
20230612,154500,2340304030,6300,6300,6300,6300,0
20230612,154400,2340304030,6300,6300,6300,6300,0
20230612,154300,2340304030,6300,6300,6300,6300,0
20230612,154200,2340304030,6300,6300,6300,6300,0
20230612,154100,2340304030,6300,6300,6300,6300,0
20230612,154000,2340304030,6300,6300,6300,6300,0
20230612,153900,2340304030,6300,6300,6300,6300,0
20230612,153800,2340304030,6300,6300,6300,6300,0
20230612,153700,2340304030,6300,6300,6300,6300,0
20230612,153600,2340304030,6300,6300,6300,6300,0
20230612,153500,2340304030,6300,6300,6300,6300,0
20230612,153400,2340304030,6300,6300,6300,6300,0
20230612,153300,2340304030,6300,6300,6300,6300,0
20230612,153200,2340304030,6300,6300,6300,6300,0
20230612,153100,2340304030,6300,6300,6300,6300,0
20230612,153000,2340304030,6300,6300,6300,6300,7235
20230612,152900,2294723530,6290,6290,6290,6290,0
20230612,152800,2294723530,6290,6290,6290,6290,0
20230612,152700,2294723530,6290,6290,6290,6290,0
20230612,152600,2294723530,6290,6290,6290,6290,0
20230612,152500,2294723530,6290,6290,6290,6290,0
20230612,152400,2294723530,6290,6290,6290,6290,0
20230612,152300,2294723530,6290,6290,6290,6290,0
20230612,152200,2294723530,6290,6290,6290,6290,0
20230612,152100,2294723530,6290,6290,6290,6290,0
20230612,152000,2294723530,6290,6290,6290,6290,0
20230612,151900,2294723530,6290,6300,6300,6290,166
20230612,151800,2293678190,6300,6300,6300,6290,12642
20230612,151700,2214133590,6290,6300,6300,6290,427
20230612,151600,2211444570,6300,6290,6300,6290,84
20230612,151500,2210916160,6290,6300,6300,6290,717
20230612,151400,2206405960,6300,6300,6300,6290,391
20230612,151300,2203942680,6300,6300,6300,6290,780
20230612,151200,2199031190,6300,6290,6300,6290,249
20230612,151100,2197462500,6300,6300,6300,6290,1343
20230612,151000,2189001610,6300,6300,6300,6300,328
20230612,150900,2186935210,6300,6300,6310,6300,2988
20230612,150800,2168100810,6300,6300,6310,6300,19226
20230612,150700,2046976960,6300,6300,6300,6300,20
20230612,150600,2046850960,6300,6310,6310,6300,165
20230612,150500,2045810810,6300,6300,6310,6300,1395
20230612,150400,2037019770,6310,6310,6310,6310,83
20230612,150300,2036496040,6310,6310,6310,6300,6171
20230612,150200,1997616470,6310,6310,6310,6300,161
20230612,150100,1996601720,6310,6310,6310,6310,629
20230612,150000,1992632730,6310,6310,6310,6300,264
20230612,145900,1990967270,6310,6310,6310,6300,600
20230612,145800,1987182110,6300,6310,6320,6300,9212
20230612,145700,1929062380,6310,6310,6310,6310,128
20230612,145600,1928254700,6320,6310,6320,6310,477
20230612,145500,1925244330,6320,6310,6320,6310,168
20230612,145400,1924183840,6310,6310,6310,6310,127
20230612,145300,1923382470,6310,6310,6320,6310,1021
20230612,145200,1916939910,6310,6310,6320,6310,129
20230612,145100,1916125900,6310,6310,6320,6310,133
20230612,145000,1915285970,6320,6310,6320,6310,3029
20230612,144900,1896172780,6320,6310,6320,6310,476
20230612,144800,1893166270,6320,6310,6320,6310,574
20230612,144700,1889543720,6320,6310,6320,6310,768
20230612,144600,1884696540,6320,6320,6320,6320,273
20230612,144500,1882971180,6320,6310,6320,6310,87
20230612,144400,1882422160,6320,6320,6320,6320,17
20230612,144300,1882314720,6320,6320,6320,6320,20
20230612,144200,1882188320,6320,6320,6320,6320,115
20230612,144100,1881461520,6320,6320,6320,6320,641
20230612,144000,1877410400,6320,6320,6320,6320,60
20230612,143900,1877031200,6320,6320,6320,6320,1652
20230612,143800,1866590560,6320,6320,6320,6320,2000
20230612,143700,1853950560,6310,6310,6310,6310,257
20230612,143600,1852328890,6320,6320,6320,6320,1076
20230612,143500,1845528570,6320,6320,6320,6320,10
20230612,143400,1845465370,6320,6320,6320,6320,2
20230612,143300,1845452730,6320,6320,6320,6320,32
20230612,143200,1845250490,6320,6320,6320,6320,5
20230612,143100,1845218890,6320,6320,6320,6320,27
20230612,143000,1845048250,6320,6320,6320,6320,0
20230612,142900,1845048250,6320,6310,6320,6310,175
20230612,142800,1843942410,6310,6320,6320,6310,148
20230612,142700,1843007450,6310,6320,6320,6310,925
20230612,142600,1837168550,6320,6320,6320,6320,900
20230612,142500,1831480550,6310,6320,6320,6310,120
20230612,142400,1830722650,6310,6310,6310,6310,1
20230612,142300,1830716340,6320,6320,6320,6320,56
20230612,142200,1830362420,6320,6320,6320,6320,63
20230612,142100,1829964260,6320,6320,6320,6320,35
20230612,142000,1829743060,6320,6320,6320,6320,1001
20230612,141900,1823416740,6320,6320,6320,6320,1992
20230612,141800,1810827300,6320,6320,6320,6320,50
20230612,141700,1810511300,6320,6310,6320,6310,1155
20230612,141600,1803219250,6310,6310,6310,6310,145
20230612,141500,1802304300,6310,6310,6310,6310,100
20230612,141400,1801673300,6310,6320,6320,6310,347
20230612,141300,1799480330,6320,6320,6320,6320,23
20230612,141200,1799334970,6320,6320,6320,6320,11
20230612,141100,1799265450,6310,6310,6310,6310,0
20230612,141000,1799265450,6310,6310,6320,6310,126
20230612,140900,1798469210,6310,6320,6320,6310,65
20230612,140800,1798059000,6320,6320,6320,6320,2
20230612,140700,1798046360,6310,6320,6320,6310,350
20230612,140600,1795835860,6320,6320,6320,6320,2
20230612,140500,1795823220,6320,6320,6320,6320,51
20230612,140400,1795500900,6320,6320,6320,6320,309
20230612,140300,1793548020,6320,6320,6320,6320,41
20230612,140200,1793288900,6310,6310,6320,6310,340
20230612,140100,1791142000,6320,6320,6320,6320,301
20230612,140000,1789239680,6310,6320,6320,6310,15
20230612,135900,1789144890,6320,6320,6320,6310,516
20230612,135800,1785885770,6320,6320,6320,6310,2531
20230612,135700,1769905850,6320,6310,6320,6310,8
20230612,135600,1769855360,6320,6320,6320,6320,377
20230612,135500,1767472720,6320,6320,6320,6320,593
20230612,135400,1763724960,6320,6320,6320,6320,35
20230612,135300,1763503760,6320,6310,6320,6310,165
20230612,135200,1762461960,6310,6310,6310,6310,222
20230612,135100,1761061140,6310,6320,6320,6310,1509
20230612,135000,1751539260,6320,6320,6320,6320,2
20230612,134900,1751526620,6310,6320,6320,6310,16
20230612,134800,1751425650,6320,6320,6320,6320,10
20230612,134700,1751362450,6320,6320,6320,6320,211
20230612,134600,1750028930,6320,6320,6320,6320,1277
20230612,134500,1741958290,6320,6320,6320,6320,0
20230612,134400,1741958290,6320,6320,6320,6320,1202
20230612,134300,1734361650,6320,6320,6320,6320,152
20230612,134200,1733401010,6320,6310,6320,6310,142
20230612,134100,1732503590,6320,6310,6320,6310,6
20230612,134000,1732465700,6320,6320,6320,6320,1268
20230612,133900,1724451940,6320,6320,6320,6320,18
20230612,133800,1724338180,6310,6320,6320,6310,366
20230612,133700,1722027470,6320,6320,6320,6320,230
20230612,133600,1720573870,6320,6320,6320,6320,3736
20230612,133500,1696962350,6320,6320,6320,6320,328
20230612,133400,1694889390,6320,6320,6320,6320,912
20230612,133300,1689125550,6320,6310,6320,6310,145
20230612,133200,1688210200,6320,6320,6320,6320,43
20230612,133100,1687938440,6320,6320,6320,6310,150
20230612,133000,1686991440,6310,6320,6320,6310,110
20230612,132900,1686296740,6320,6320,6320,6320,45
20230612,132800,1686012340,6310,6320,6320,6310,352
20230612,132700,1683790200,6310,6310,6310,6310,200
20230612,132600,1682528200,6310,6320,6320,6310,225
20230612,132500,1681107700,6320,6320,6320,6320,25
20230612,132400,1680949700,6320,6320,6320,6320,1591
20230612,132300,1670894580,6320,6320,6320,6320,33
20230612,132200,1670686020,6320,6320,6320,6320,44
20230612,132100,1670407940,6310,6320,6320,6310,1633
20230612,132000,1660091380,6320,6320,6320,6320,124
20230612,131900,1659307700,6320,6320,6320,6320,26
20230612,131800,1659143380,6320,6320,6320,6310,255
20230612,131700,1657533810,6320,6320,6320,6320,189
20230612,131600,1656339330,6320,6320,6320,6320,42
20230612,131500,1656073890,6320,6320,6320,6320,2339
20230612,131400,1641291410,6320,6320,6320,6320,202
20230612,131300,1640014770,6320,6320,6320,6320,1007
20230612,131200,1633650530,6320,6320,6320,6320,50
20230612,131100,1633334530,6320,6320,6320,6320,100
20230612,131000,1632702530,6320,6320,6320,6320,5299
20230612,130900,1599212850,6320,6330,6330,6320,507
20230612,130800,1596008600,6320,6320,6320,6320,2035
20230612,130700,1583147400,6320,6320,6320,6320,1000
20230612,130600,1576827400,6320,6320,6320,6320,502
20230612,130500,1573654760,6330,6330,6330,6330,0
20230612,130400,1573654760,6330,6320,6330,6320,5
20230612,130300,1573623120,6330,6330,6330,6330,118
20230612,130200,1572876180,6320,6330,6330,6320,10
20230612,130100,1572812960,6330,6320,6330,6320,1343
20230612,130000,1564313770,6330,6330,6330,6330,504
20230612,125900,1561123450,6330,6330,6330,6330,19
20230612,125800,1561003180,6330,6330,6330,6320,1714
20230612,125700,1550153580,6320,6330,6330,6320,353
20230612,125600,1547919100,6330,6320,6330,6320,606
20230612,125500,1544084160,6330,6330,6330,6330,32
20230612,125400,1543881600,6330,6330,6330,6320,63
20230612,125300,1543482830,6330,6330,6330,6330,616
20230612,125200,1539583550,6330,6340,6340,6330,610
20230612,125100,1535722240,6340,6340,6340,6340,113
20230612,125000,1535005820,6340,6340,6340,6340,159
20230612,124900,1533997760,6340,6340,6340,6340,68
20230612,124800,1533566640,6330,6340,6340,6330,501
20230612,124700,1530390330,6340,6340,6340,6340,1
20230612,124600,1530383990,6340,6340,6340,6340,3073
20230612,124500,1510901170,6340,6330,6340,6330,560
20230612,124400,1507356270,6330,6330,6330,6330,101
20230612,124300,1506716940,6330,6330,6330,6330,224
20230612,124200,1505299020,6330,6330,6330,6330,659
20230612,124100,1501127550,6330,6340,6340,6330,1483
20230612,124000,1491726840,6330,6330,6330,6330,334
20230612,123900,1489612620,6330,6340,6340,6330,27
20230612,123800,1489441660,6330,6330,6330,6330,139
20230612,123700,1488561790,6330,6330,6330,6330,3
20230612,123600,1488542800,6330,6330,6330,6330,1103
20230612,123500,1481560810,6330,6320,6330,6320,606
20230612,123400,1477725870,6330,6330,6330,6330,0
20230612,123300,1477725870,6330,6330,6330,6330,1163
20230612,123200,1470364080,6330,6330,6330,6330,504
20230612,123100,1467173760,6330,6330,6330,6330,883
20230612,123000,1461584370,6330,6340,6340,6330,1103
20230612,122900,1454602370,6330,6320,6330,6320,52
20230612,122800,1454273230,6330,6330,6340,6330,207
20230612,122700,1452960940,6330,6330,6330,6330,116
20230612,122600,1452226660,6330,6330,6330,6330,5
20230612,122500,1452195010,6330,6330,6330,6330,159
20230612,122400,1451188540,6340,6330,6340,6330,8
20230612,122300,1451137880,6340,6340,6340,6340,0
20230612,122200,1451137880,6340,6340,6340,6340,4
20230612,122100,1451112520,6330,6330,6330,6330,336
20230612,122000,1448985640,6320,6330,6330,6320,103
20230612,121900,1448334650,6330,6320,6330,6320,208
20230612,121800,1447019090,6320,6330,6330,6320,8
20230612,121700,1446968480,6330,6330,6330,6320,21
20230612,121600,1446835600,6330,6320,6330,6320,254
20230612,121500,1445228300,6320,6320,6320,6320,599
20230612,121400,1441442620,6320,6320,6320,6310,1416
20230612,121300,1432497540,6320,6320,6320,6320,735
20230612,121200,1427852340,6330,6330,6330,6330,106
20230612,121100,1427181360,6320,6320,6320,6320,0
20230612,121000,1427181360,6320,6330,6330,6320,130
20230612,120900,1426358760,6320,6320,6320,6320,112
20230612,120800,1425650920,6320,6320,6320,6320,3000
20230612,120700,1406690920,6340,6340,6340,6340,0
20230612,120600,1406690920,6340,6330,6340,6330,564
20230612,120500,1403120730,6340,6330,6340,6330,1648
20230612,120400,1392688880,6330,6330,6330,6330,31
20230612,120300,1392492650,6330,6330,6330,6330,3150
20230612,120200,1372553150,6330,6330,6330,6330,1
20230612,120100,1372546820,6330,6330,6330,6330,2
20230612,120000,1372534160,6330,6330,6330,6320,102
20230612,115900,1371888510,6330,6330,6330,6330,1
20230612,115800,1371882180,6330,6330,6330,6330,13
20230612,115700,1371799890,6330,6330,6330,6330,0
20230612,115600,1371799890,6330,6330,6330,6330,0
20230612,115500,1371799890,6330,6330,6330,6320,344
20230612,115400,1369625680,6330,6320,6330,6320,1131
20230612,115300,1362477750,6320,6310,6320,6310,556
20230612,115200,1358963840,6320,6320,6320,6320,1034
20230612,115100,1352428960,6320,6320,6320,6320,231
20230612,115000,1350969040,6320,6320,6320,6320,216
20230612,114900,1349603920,6320,6320,6320,6320,213
20230612,114800,1348257760,6320,6320,6320,6320,14
20230612,114700,1348169280,6320,6320,6320,6320,0
20230612,114600,1348169280,6320,6320,6320,6310,245
20230612,114500,1346621380,6320,6320,6320,6320,132
20230612,114400,1345787140,6320,6320,6320,6320,176
20230612,114300,1344674820,6320,6320,6320,6310,862
20230612,114200,1339231980,6310,6320,6320,6310,20
20230612,114100,1339105760,6320,6320,6320,6320,18
20230612,114000,1338992000,6320,6320,6320,6320,206
20230612,113900,1337690080,6320,6320,6320,6320,360
20230612,113800,1335414880,6320,6320,6320,6320,329
20230612,113700,1333335600,6320,6320,6320,6320,1007
20230612,113600,1326971360,6320,6320,6320,6320,1273
20230612,113500,1318926000,6320,6320,6320,6320,1136
20230612,113400,1311746480,6320,6320,6320,6320,1001
20230612,113300,1305420160,6320,6320,6320,6320,851
20230612,113200,1300041840,6310,6330,6330,6310,8236
20230612,113100,1247991290,6330,6330,6330,6330,0
20230612,113000,1247991290,6330,6320,6330,6320,844
20230612,112900,1242652090,6330,6330,6330,6330,101
20230612,112800,1242012760,6330,6330,6330,6330,1009
20230612,112700,1235625790,6340,6320,6340,6320,1333
20230612,112600,1227189100,6330,6330,6330,6330,401
20230612,112500,1224650770,6330,6330,6330,6320,99
20230612,112400,1224024270,6330,6330,6330,6330,111
20230612,112300,1223321640,6330,6330,6330,6330,0
20230612,112200,1223321640,6330,6330,6330,6320,3357
20230612,112100,1202094280,6330,6330,6330,6320,322
20230612,112000,1200057220,6330,6330,6330,6330,564
20230612,111900,1196487100,6330,6330,6330,6330,21
20230612,111800,1196354170,6320,6330,6330,6320,87
20230612,111700,1195803810,6330,6330,6330,6330,23
20230612,111600,1195658220,6330,6330,6330,6330,312
20230612,111500,1193683260,6330,6330,6330,6330,26
20230612,111400,1193518680,6330,6330,6330,6320,17
20230612,111300,1193411120,6320,6320,6320,6320,0
20230612,111200,1193411120,6320,6330,6330,6320,10000
20230612,111100,1130154990,6340,6340,6340,6340,0
20230612,111000,1130154990,6340,6340,6340,6340,78
20230612,110900,1129660470,6340,6340,6340,6340,285
20230612,110800,1127853570,6340,6340,6340,6340,176
20230612,110700,1126737730,6330,6340,6340,6330,88
20230612,110600,1126179910,6330,6340,6340,6330,7
20230612,110500,1126135580,6330,6330,6330,6320,760
20230612,110400,1121325280,6330,6320,6330,6320,111
20230612,110300,1120623740,6320,6330,6330,6320,260
20230612,110200,1118980510,6320,6330,6330,6320,3044
20230612,110100,1099742220,6330,6340,6340,6330,128
20230612,110000,1098931100,6330,6330,6330,6330,1073
20230612,105900,1092139010,6340,6340,6340,6320,502
20230612,105800,1088965330,6320,6340,6340,6320,180
20230612,105700,1087826050,6320,6330,6330,6320,703
20230612,105600,1083381590,6320,6320,6320,6320,100
20230612,105500,1082749590,6340,6340,6340,6340,451
20230612,105400,1079890250,6330,6330,6330,6330,120
20230612,105300,1079130650,6330,6340,6340,6330,2646
20230612,105200,1062359120,6340,6320,6340,6320,485
20230612,105100,1059290520,6320,6320,6320,6320,7702
20230612,105000,1010613880,6330,6330,6330,6330,30
20230612,104900,1010423980,6330,6330,6330,6320,362
20230612,104800,1008134020,6330,6330,6330,6320,530
20230612,104700,1004779730,6330,6340,6340,6330,490
20230612,104600,1001673970,6340,6340,6340,6340,9
20230612,104500,1001616910,6340,6330,6340,6330,674
20230612,104400,997348750,6330,6330,6330,6320,727
20230612,104300,992749590,6330,6330,6330,6320,529
20230612,104200,989406250,6330,6340,6340,6330,1482
20230612,104100,980025180,6330,6340,6340,6330,4
20230612,104000,979999850,6330,6330,6340,6320,8006
20230612,103900,929395510,6330,6340,6340,6330,3974
20230612,103800,904240080,6330,6340,6350,6330,15152
20230612,103700,808277370,6340,6350,6350,6340,784
20230612,103600,803305810,6350,6350,6350,6350,3
20230612,103500,803286760,6340,6340,6340,6340,48
20230612,103400,802982440,6340,6350,6350,6340,1070
20230612,103300,796198400,6340,6350,6350,6340,145
20230612,103200,795277660,6350,6350,6350,6350,313
20230612,103100,793290110,6350,6350,6350,6350,2635
20230612,103000,776557860,6350,6350,6350,6350,144
20230612,102900,775643460,6350,6350,6350,6350,280
20230612,102800,773865460,6350,6360,6360,6350,3
20230612,102700,773846390,6360,6360,6360,6360,1
20230612,102600,773840030,6360,6350,6360,6350,234
20230612,102500,772354100,6360,6360,6360,6350,385
20230612,102400,769905510,6360,6360,6360,6360,2069
20230612,102300,756746670,6360,6360,6360,6360,11
20230612,102200,756676710,6350,6350,6350,6350,97
20230612,102100,756060760,6350,6360,6360,6350,32
20230612,102000,755857250,6360,6360,6360,6360,31
20230612,101900,755660090,6360,6370,6370,6360,511
20230612,101800,752410120,6370,6370,6370,6370,54
20230612,101700,752066140,6360,6370,6370,6360,875
20230612,101600,746492420,6370,6370,6370,6370,1
20230612,101500,746486050,6370,6370,6370,6360,1677
20230612,101400,735803570,6370,6360,6370,6360,4
20230612,101300,735778100,6370,6370,6370,6370,3141
20230612,101200,715769930,6370,6370,6370,6360,251
20230612,101100,714171070,6370,6370,6370,6370,10
20230612,101000,714107370,6370,6350,6370,6350,573
20230612,100900,710462470,6360,6360,6360,6360,383
20230612,100800,708026590,6350,6360,6360,6350,1164
20230612,100700,700623560,6360,6360,6370,6360,988
20230612,100600,694339870,6370,6360,6370,6360,171
20230612,100500,693252300,6360,6360,6360,6360,1
20230612,100400,693245940,6370,6360,6370,6360,947
20230612,100300,687221820,6360,6370,6370,6350,1183
20230612,100200,679699700,6370,6360,6370,6360,9
20230612,100100,679642400,6370,6360,6370,6360,171
20230612,100000,678554720,6370,6360,6370,6360,4
20230612,095900,678529260,6370,6370,6370,6370,135
20230612,095800,677669310,6370,6370,6370,6350,126
20230612,095700,676868710,6370,6360,6370,6340,1526
20230612,095600,667182140,6350,6360,6360,6340,321
20230612,095500,665143600,6360,6350,6360,6350,1596
20230612,095400,655008620,6340,6350,6350,6340,444
20230612,095300,652189550,6360,6360,6360,6360,1
20230612,095200,652183190,6350,6360,6360,6350,22
20230612,095100,652043290,6360,6350,6360,6350,201
20230612,095000,650764940,6360,6360,6360,6360,134
20230612,094900,649912700,6360,6350,6360,6350,1685
20230612,094800,639210920,6350,6350,6350,6350,1163
20230612,094700,631825870,6350,6360,6360,6350,1312
20230612,094600,623494640,6350,6360,6360,6350,102
20230612,094500,622846930,6350,6370,6370,6350,1498
20230612,094400,613328480,6360,6360,6370,6360,44
20230612,094300,613048420,6360,6360,6370,6350,194
20230612,094200,611814670,6360,6370,6370,6350,569
20230612,094100,608195810,6370,6370,6370,6360,534
20230612,094000,604798390,6370,6370,6370,6360,793
20230612,093900,599754770,6370,6360,6370,6360,781
20230612,093800,594787380,6360,6360,6360,6360,157
20230612,093700,593788860,6360,6350,6360,6350,433
20230612,093600,591037060,6350,6360,6360,6350,241
20230612,093500,589506680,6350,6350,6360,6340,558
20230612,093400,585966270,6350,6350,6350,6340,58
20230612,093300,585597980,6350,6330,6350,6330,3927
20230612,093200,560706760,6340,6340,6340,6340,239
20230612,093100,559191500,6330,6340,6340,6330,1350
20230612,093000,550638430,6340,6340,6340,6340,149
20230612,092900,549693770,6340,6340,6340,6320,3786
20230612,092800,525737390,6340,6340,6340,6340,59
20230612,092700,525363330,6330,6330,6340,6330,965
20230612,092600,519253300,6330,6340,6340,6330,1699
20230612,092500,508492060,6340,6340,6350,6340,164
20230612,092400,507452290,6340,6360,6360,6340,1501
20230612,092300,497925460,6360,6360,6360,6350,1111
20230612,092200,490863500,6370,6350,6370,6340,2011
20230612,092100,478093440,6340,6360,6360,6340,50
20230612,092000,477776240,6360,6360,6360,6340,722
20230612,091900,473193860,6360,6350,6360,6350,508
20230612,091800,469967750,6360,6360,6370,6320,12093
20230612,091700,393393950,6360,6360,6360,6360,1482
20230612,091600,383968430,6360,6350,6360,6340,3798
20230612,091500,359848640,6350,6370,6370,6350,2116
20230612,091400,346392730,6360,6370,6370,6360,61
20230612,091300,346004750,6350,6360,6360,6350,1000
20230612,091200,339647110,6360,6370,6380,6360,2619
20230612,091100,322961620,6380,6380,6380,6360,1012
20230612,091000,316523560,6380,6370,6390,6370,1252
20230612,090900,308526960,6370,6370,6390,6360,6018
20230612,090800,270161190,6370,6360,6370,6350,531
20230612,090700,266788170,6360,6370,6370,6350,3184
20230612,090600,246537130,6370,6370,6380,6360,2927
20230612,090500,227892220,6370,6350,6370,6330,8894
20230612,090400,171505790,6370,6340,6370,6320,4431
20230612,090300,143451760,6340,6360,6370,6340,9730
20230612,090200,81663720,6360,6350,6370,6350,1690
20230612,090100,70907520,6350,6350,6350,6350,795
20230612,090000,65859270,6350,6360,6370,6340,10146