stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192100,636081405,2120,2120,2120,2120,8069
20230612,192000,636081405,2120,2120,2120,2120,0
20230612,191900,636081405,2120,2120,2120,2120,0
20230612,191800,636081405,2120,2120,2120,2120,0
20230612,191700,636081405,2120,2120,2120,2120,0
20230612,191600,636081405,2120,2120,2120,2120,0
20230612,191500,636081405,2120,2120,2120,2120,0
20230612,191400,636081405,2120,2120,2120,2120,0
20230612,191300,636081405,2120,2120,2120,2120,0
20230612,191200,636081405,2120,2120,2120,2120,0
20230612,191100,636081405,2120,2120,2120,2120,0
20230612,191000,636081405,2120,2120,2120,2120,0
20230612,190900,636081405,2120,2120,2120,2120,0
20230612,190800,636081405,2120,2120,2120,2120,0
20230612,190700,636081405,2120,2120,2120,2120,0
20230612,190600,636081405,2120,2120,2120,2120,0
20230612,190500,636081405,2120,2120,2120,2120,0
20230612,190400,636081405,2120,2120,2120,2120,0
20230612,190300,636081405,2120,2120,2120,2120,0
20230612,190200,636081405,2120,2120,2120,2120,0
20230612,190100,636081405,2120,2120,2120,2120,0
20230612,190000,636081405,2120,2120,2120,2120,0
20230612,185900,636081405,2120,2120,2120,2120,0
20230612,185800,636081405,2120,2120,2120,2120,0
20230612,185700,636081405,2120,2120,2120,2120,0
20230612,185600,636081405,2120,2120,2120,2120,0
20230612,185500,636081405,2120,2120,2120,2120,0
20230612,185400,636081405,2120,2120,2120,2120,0
20230612,185300,636081405,2120,2120,2120,2120,0
20230612,185200,636081405,2120,2120,2120,2120,0
20230612,185100,636081405,2120,2120,2120,2120,8069
20230612,185000,636081405,2120,2120,2120,2120,0
20230612,184900,636081405,2120,2120,2120,2120,0
20230612,184800,636081405,2120,2120,2120,2120,0
20230612,184700,636081405,2120,2120,2120,2120,0
20230612,184600,636081405,2120,2120,2120,2120,0
20230612,184500,636081405,2120,2120,2120,2120,0
20230612,184400,636081405,2120,2120,2120,2120,0
20230612,184300,636081405,2120,2120,2120,2120,0
20230612,184200,636081405,2120,2120,2120,2120,0
20230612,184100,636081405,2120,2120,2120,2120,0
20230612,184000,636081405,2120,2120,2120,2120,0
20230612,183900,636081405,2120,2120,2120,2120,0
20230612,183800,636081405,2120,2120,2120,2120,0
20230612,183700,636081405,2120,2120,2120,2120,0
20230612,183600,636081405,2120,2120,2120,2120,0
20230612,183500,636081405,2120,2120,2120,2120,0
20230612,183400,636081405,2120,2120,2120,2120,0
20230612,183300,636081405,2120,2120,2120,2120,0
20230612,183200,636081405,2120,2120,2120,2120,0
20230612,183100,636081405,2120,2120,2120,2120,0
20230612,183000,636081405,2120,2120,2120,2120,0
20230612,182900,636081405,2120,2120,2120,2120,0
20230612,182800,636081405,2120,2120,2120,2120,0
20230612,182700,636081405,2120,2120,2120,2120,0
20230612,182600,636081405,2120,2120,2120,2120,0
20230612,182500,636081405,2120,2120,2120,2120,0
20230612,182400,636081405,2120,2120,2120,2120,0
20230612,182300,636081405,2120,2120,2120,2120,0
20230612,182200,636081405,2120,2120,2120,2120,0
20230612,182100,636081405,2120,2120,2120,2120,8069
20230612,182000,636081405,2120,2120,2120,2120,0
20230612,181900,636081405,2120,2120,2120,2120,0
20230612,181800,636081405,2120,2120,2120,2120,0
20230612,181700,636081405,2120,2120,2120,2120,0
20230612,181600,636081405,2120,2120,2120,2120,0
20230612,181500,636081405,2120,2120,2120,2120,0
20230612,181400,636081405,2120,2120,2120,2120,0
20230612,181300,636081405,2120,2120,2120,2120,0
20230612,181200,636081405,2120,2120,2120,2120,0
20230612,181100,636081405,2120,2120,2120,2120,0
20230612,181000,636081405,2120,2120,2120,2120,0
20230612,180900,636081405,2120,2120,2120,2120,0
20230612,180800,636081405,2120,2120,2120,2120,0
20230612,180700,636081405,2120,2120,2120,2120,0
20230612,180600,636081405,2120,2120,2120,2120,0
20230612,180500,636081405,2120,2120,2120,2120,0
20230612,180400,636081405,2120,2120,2120,2120,0
20230612,180300,636081405,2120,2120,2120,2120,0
20230612,180200,636081405,2120,2120,2120,2120,0
20230612,180100,636081405,2120,2120,2120,2120,0
20230612,180000,636081405,2120,2120,2120,2120,0
20230612,175900,636081405,2120,2120,2120,2120,0
20230612,175800,636081405,2120,2120,2120,2120,0
20230612,175700,636081405,2120,2120,2120,2120,0
20230612,175600,636081405,2120,2120,2120,2120,0
20230612,175500,636081405,2120,2120,2120,2120,0
20230612,175400,636081405,2120,2120,2120,2120,0
20230612,175300,636081405,2120,2120,2120,2120,0
20230612,175200,636081405,2120,2120,2120,2120,0
20230612,175100,636081405,2120,2120,2120,2120,8069
20230612,175000,636081405,2120,2120,2120,2120,0
20230612,174900,636081405,2120,2120,2120,2120,0
20230612,174800,636081405,2120,2120,2120,2120,0
20230612,174700,636081405,2120,2120,2120,2120,0
20230612,174600,636081405,2120,2120,2120,2120,0
20230612,174500,636081405,2120,2120,2120,2120,0
20230612,174400,636081405,2120,2120,2120,2120,0
20230612,174300,636081405,2120,2120,2120,2120,0
20230612,174200,636081405,2120,2120,2120,2120,0
20230612,174100,636081405,2120,2120,2120,2120,0
20230612,174000,636081405,2120,2120,2120,2120,0
20230612,173900,636081405,2120,2120,2120,2120,0
20230612,173800,636081405,2120,2120,2120,2120,0
20230612,173700,636081405,2120,2120,2120,2120,0
20230612,173600,636081405,2120,2120,2120,2120,0
20230612,173500,636081405,2120,2120,2120,2120,0
20230612,173400,636081405,2120,2120,2120,2120,0
20230612,173300,636081405,2120,2120,2120,2120,0
20230612,173200,636081405,2120,2120,2120,2120,0
20230612,173100,636081405,2120,2120,2120,2120,0
20230612,173000,636081405,2120,2120,2120,2120,0
20230612,172900,636081405,2120,2120,2120,2120,0
20230612,172800,636081405,2120,2120,2120,2120,0
20230612,172700,636081405,2120,2120,2120,2120,0
20230612,172600,636081405,2120,2120,2120,2120,0
20230612,172500,636081405,2120,2120,2120,2120,0
20230612,172400,636081405,2120,2120,2120,2120,0
20230612,172300,636081405,2120,2120,2120,2120,0
20230612,172200,636081405,2120,2120,2120,2120,0
20230612,172100,636081405,2120,2120,2120,2120,8069
20230612,172000,636081405,2120,2120,2120,2120,0
20230612,171900,636081405,2120,2120,2120,2120,0
20230612,171800,636081405,2120,2120,2120,2120,0
20230612,171700,636081405,2120,2120,2120,2120,0
20230612,171600,636081405,2120,2120,2120,2120,0
20230612,171500,636081405,2120,2120,2120,2120,0
20230612,171400,636081405,2120,2120,2120,2120,0
20230612,171300,636081405,2120,2120,2120,2120,0
20230612,171200,636081405,2120,2120,2120,2120,0
20230612,171100,636081405,2120,2120,2120,2120,0
20230612,171000,636081405,2120,2120,2120,2120,0
20230612,170900,636081405,2120,2120,2120,2120,0
20230612,170800,636081405,2120,2120,2120,2120,0
20230612,170700,636081405,2120,2120,2120,2120,0
20230612,170600,636081405,2120,2120,2120,2120,0
20230612,170500,636081405,2120,2120,2120,2120,0
20230612,170400,636081405,2120,2120,2120,2120,0
20230612,170300,636081405,2120,2120,2120,2120,0
20230612,170200,636081405,2120,2120,2120,2120,0
20230612,170100,636081405,2120,2120,2120,2120,0
20230612,170000,636081405,2120,2120,2120,2120,0
20230612,165900,636081405,2120,2120,2120,2120,0
20230612,165800,636081405,2120,2120,2120,2120,0
20230612,165700,636081405,2120,2120,2120,2120,0
20230612,165600,636081405,2120,2120,2120,2120,0
20230612,165500,636081405,2120,2120,2120,2120,0
20230612,165400,636081405,2120,2120,2120,2120,0
20230612,165300,636081405,2120,2120,2120,2120,0
20230612,165200,636081405,2120,2120,2120,2120,0
20230612,165100,636081405,2120,2120,2120,2120,8069
20230612,165000,636081405,2120,2120,2120,2120,0
20230612,164900,636081405,2120,2120,2120,2120,0
20230612,164800,636081405,2120,2120,2120,2120,0
20230612,164700,636081405,2120,2120,2120,2120,0
20230612,164600,636081405,2120,2120,2120,2120,0
20230612,164500,636081405,2120,2120,2120,2120,0
20230612,164400,636081405,2120,2120,2120,2120,0
20230612,164300,636081405,2120,2120,2120,2120,0
20230612,164200,636081405,2120,2120,2120,2120,0
20230612,164100,636081405,2120,2120,2120,2120,0
20230612,164000,636081405,2120,2120,2120,2120,0
20230612,163900,636081405,2120,2120,2120,2120,0
20230612,163800,636081405,2120,2120,2120,2120,0
20230612,163700,636081405,2120,2120,2120,2120,0
20230612,163600,636081405,2120,2120,2120,2120,0
20230612,163500,636081405,2120,2120,2120,2120,0
20230612,163400,636081405,2120,2120,2120,2120,0
20230612,163300,636081405,2120,2120,2120,2120,0
20230612,163200,636081405,2120,2120,2120,2120,0
20230612,163100,636081405,2120,2120,2120,2120,0
20230612,163000,636081405,2120,2120,2120,2120,0
20230612,162900,636081405,2120,2120,2120,2120,0
20230612,162800,636081405,2120,2120,2120,2120,0
20230612,162700,636081405,2120,2120,2120,2120,0
20230612,162600,636081405,2120,2120,2120,2120,0
20230612,162500,636081405,2120,2120,2120,2120,0
20230612,162400,636081405,2120,2120,2120,2120,0
20230612,162300,636081405,2120,2120,2120,2120,0
20230612,162200,636081405,2120,2120,2120,2120,0
20230612,162100,636081405,2120,2120,2120,2120,8069
20230612,162000,636081405,2120,2120,2120,2120,0
20230612,161900,636081405,2120,2120,2120,2120,0
20230612,161800,636081405,2120,2120,2120,2120,0
20230612,161700,636081405,2120,2120,2120,2120,0
20230612,161600,636081405,2120,2120,2120,2120,0
20230612,161500,636081405,2120,2120,2120,2120,0
20230612,161400,636081405,2120,2120,2120,2120,0
20230612,161300,636081405,2120,2120,2120,2120,0
20230612,161200,636081405,2120,2120,2120,2120,0
20230612,161100,636081405,2120,2120,2120,2120,0
20230612,161000,636081405,2120,2120,2120,2120,0
20230612,160900,636081405,2120,2120,2120,2120,0
20230612,160800,636081405,2120,2120,2120,2120,0
20230612,160700,636081405,2120,2120,2120,2120,0
20230612,160600,636081405,2120,2120,2120,2120,0
20230612,160500,636081405,2120,2120,2120,2120,0
20230612,160400,636081405,2120,2120,2120,2120,0
20230612,160300,636081405,2120,2120,2120,2120,0
20230612,160200,636081405,2120,2120,2120,2120,0
20230612,160100,636081405,2120,2120,2120,2120,0
20230612,160000,636081405,2120,2120,2120,2120,0
20230612,155900,636081405,2120,2120,2120,2120,0
20230612,155800,636081405,2120,2120,2120,2120,0
20230612,155700,636081405,2120,2120,2120,2120,0
20230612,155600,636081405,2120,2120,2120,2120,0
20230612,155500,636081405,2120,2120,2120,2120,0
20230612,155400,636081405,2120,2120,2120,2120,0
20230612,155300,636081405,2120,2120,2120,2120,0
20230612,155200,636081405,2120,2120,2120,2120,0
20230612,155100,636081405,2120,2120,2120,2120,8069
20230612,155000,636081405,2120,2120,2120,2120,0
20230612,154900,636081405,2120,2120,2120,2120,0
20230612,154800,636081405,2120,2120,2120,2120,0
20230612,154700,636081405,2120,2120,2120,2120,0
20230612,154600,636081405,2120,2120,2120,2120,0
20230612,154500,636081405,2120,2120,2120,2120,0
20230612,154400,636081405,2120,2120,2120,2120,0
20230612,154300,636081405,2120,2120,2120,2120,0
20230612,154200,636081405,2120,2120,2120,2120,0
20230612,154100,636081405,2120,2120,2120,2120,0
20230612,154000,636081405,2120,2120,2120,2120,0
20230612,153900,636081405,2120,2120,2120,2120,0
20230612,153800,636081405,2120,2120,2120,2120,0
20230612,153700,636081405,2120,2120,2120,2120,0
20230612,153600,636081405,2120,2120,2120,2120,0
20230612,153500,636081405,2120,2120,2120,2120,0
20230612,153400,636081405,2120,2120,2120,2120,0
20230612,153300,636081405,2120,2120,2120,2120,0
20230612,153200,636081405,2120,2120,2120,2120,0
20230612,153100,636081405,2120,2120,2120,2120,0
20230612,153000,636081405,2120,2120,2120,2120,8069
20230612,152900,618975125,2120,2120,2120,2120,0
20230612,152800,618975125,2120,2120,2120,2120,0
20230612,152700,618975125,2120,2120,2120,2120,0
20230612,152600,618975125,2120,2120,2120,2120,0
20230612,152500,618975125,2120,2120,2120,2120,0
20230612,152400,618975125,2120,2120,2120,2120,0
20230612,152300,618975125,2120,2120,2120,2120,0
20230612,152200,618975125,2120,2120,2120,2120,0
20230612,152100,618975125,2120,2120,2120,2120,0
20230612,152000,618975125,2120,2120,2120,2120,0
20230612,151900,618975125,2120,2115,2120,2110,1576
20230612,151800,615642015,2120,2115,2120,2115,1852
20230612,151700,611725015,2115,2120,2120,2110,5171
20230612,151600,600788445,2115,2115,2120,2115,1376
20230612,151500,597878170,2115,2120,2120,2115,6190
20230612,151400,584785720,2120,2115,2120,2115,262
20230612,151300,584231580,2120,2115,2120,2115,54
20230612,151200,584117350,2120,2115,2120,2115,55
20230612,151100,584001015,2115,2115,2120,2115,82
20230612,151000,583827570,2115,2120,2120,2115,26
20230612,150900,583772520,2115,2115,2120,2115,89
20230612,150800,583584165,2115,2115,2120,2115,143
20230612,150700,583281710,2115,2120,2120,2115,543
20230612,150600,582130945,2125,2115,2125,2115,4138
20230612,150500,573358640,2115,2115,2115,2115,12
20230612,150400,573333260,2115,2115,2115,2115,4
20230612,150300,573324800,2115,2115,2115,2115,65
20230612,150200,573187325,2120,2115,2120,2115,369
20230612,150100,572405310,2115,2115,2115,2115,6
20230612,150000,572392620,2115,2115,2120,2115,2471
20230612,145900,567165945,2115,2115,2120,2115,2061
20230612,145800,562806925,2120,2120,2120,2120,5
20230612,145700,562796325,2115,2120,2120,2115,5
20230612,145600,562785735,2125,2125,2125,2125,0
20230612,145500,562785735,2125,2125,2125,2125,10
20230612,145400,562764485,2125,2120,2125,2120,309
20230612,145300,562109400,2120,2120,2120,2120,2550
20230612,145200,556703400,2120,2120,2120,2120,10
20230612,145100,556682200,2120,2120,2120,2120,0
20230612,145000,556682200,2120,2120,2120,2120,30
20230612,144900,556618600,2120,2120,2120,2120,1
20230612,144800,556616480,2115,2115,2115,2115,611
20230612,144700,555324215,2115,2115,2115,2110,9241
20230612,144600,535780030,2120,2120,2120,2120,1
20230612,144500,535777910,2115,2115,2115,2115,7
20230612,144400,535763105,2115,2115,2115,2115,0
20230612,144300,535763105,2115,2115,2115,2115,53
20230612,144200,535651010,2115,2115,2115,2115,1000
20230612,144100,533536010,2115,2115,2115,2115,2001
20230612,144000,529303895,2125,2115,2125,2115,1002
20230612,143900,527179280,2120,2115,2120,2115,1009
20230612,143800,525040230,2120,2120,2120,2120,111
20230612,143700,524804910,2120,2115,2120,2115,56
20230612,143600,524686455,2115,2115,2115,2115,2
20230612,143500,524682225,2115,2115,2115,2115,54
20230612,143400,524568015,2115,2115,2115,2115,131
20230612,143300,524290950,2115,2115,2115,2115,0
20230612,143200,524290950,2115,2115,2115,2115,55
20230612,143100,524174625,2120,2120,2120,2120,0
20230612,143000,524174625,2120,2120,2120,2120,21
20230612,142900,524130105,2120,2120,2120,2115,4
20230612,142800,524121635,2115,2115,2115,2115,3004
20230612,142700,517768175,2115,2115,2115,2115,4109
20230612,142600,509077640,2115,2115,2115,2115,250
20230612,142500,508548890,2115,2120,2120,2115,56
20230612,142400,508430215,2115,2115,2115,2115,190
20230612,142300,508028365,2120,2120,2120,2120,0
20230612,142200,508028365,2120,2115,2120,2115,827
20230612,142100,506279250,2115,2115,2115,2110,8129
20230612,142000,489086445,2115,2115,2115,2115,5306
20230612,141900,477864255,2115,2115,2115,2115,0
20230612,141800,477864255,2115,2115,2115,2115,0
20230612,141700,477864255,2115,2115,2115,2115,4706
20230612,141600,467911065,2120,2115,2120,2115,2004
20230612,141500,463662595,2115,2115,2115,2115,200
20230612,141400,463239595,2115,2120,2120,2115,308
20230612,141300,462587675,2120,2120,2120,2120,1
20230612,141200,462585555,2115,2120,2120,2115,55
20230612,141100,462469220,2115,2115,2115,2115,70
20230612,141000,462321170,2115,2115,2115,2115,27
20230612,140900,462264065,2120,2120,2120,2120,7
20230612,140800,462249225,2120,2120,2120,2120,2
20230612,140700,462244985,2115,2115,2115,2115,1035
20230612,140600,460055960,2115,2115,2115,2115,7
20230612,140500,460041155,2120,2120,2120,2120,358
20230612,140400,459282195,2120,2120,2120,2120,8
20230612,140300,459265235,2115,2115,2115,2115,0
20230612,140200,459265235,2115,2120,2120,2115,254
20230612,140100,458728020,2115,2115,2115,2115,160
20230612,140000,458389620,2115,2115,2115,2115,0
20230612,135900,458389620,2115,2120,2120,2115,506
20230612,135800,457319420,2115,2115,2115,2115,1571
20230612,135700,453996755,2120,2120,2120,2120,0
20230612,135600,453996755,2120,2120,2120,2120,2
20230612,135500,453992515,2115,2115,2115,2115,0
20230612,135400,453992515,2115,2115,2115,2115,0
20230612,135300,453992515,2115,2115,2115,2115,2074
20230612,135200,449606005,2115,2120,2120,2115,88
20230612,135100,449419875,2115,2115,2115,2115,5
20230612,135000,449409300,2120,2120,2120,2120,3
20230612,134900,449402940,2115,2115,2115,2115,66
20230612,134800,449263350,2115,2115,2115,2115,107
20230612,134700,449037045,2120,2120,2120,2120,1
20230612,134600,449034925,2120,2120,2120,2120,0
20230612,134500,449034925,2120,2115,2120,2115,1080
20230612,134400,446750650,2125,2125,2125,2125,17
20230612,134300,446714525,2125,2125,2125,2125,3
20230612,134200,446708150,2125,2125,2125,2125,0
20230612,134100,446708150,2125,2125,2125,2125,30
20230612,134000,446644400,2125,2115,2125,2115,103
20230612,133900,446426535,2125,2120,2125,2120,13
20230612,133800,446398970,2125,2125,2125,2125,0
20230612,133700,446398970,2125,2125,2125,2125,5
20230612,133600,446388345,2125,2120,2125,2120,1000
20230612,133500,444265415,2120,2115,2120,2115,170
20230612,133400,443905315,2115,2115,2115,2115,12
20230612,133300,443879935,2120,2120,2120,2120,502
20230612,133200,442815695,2120,2120,2120,2120,1
20230612,133100,442813575,2120,2120,2120,2120,4461
20230612,133000,433356255,2120,2125,2125,2120,75
20230612,132900,433197230,2125,2125,2125,2125,0
20230612,132800,433197230,2125,2125,2125,2125,0
20230612,132700,433197230,2125,2125,2125,2125,55
20230612,132600,433080355,2120,2120,2120,2120,2956
20230612,132500,426813635,2125,2125,2125,2125,0
20230612,132400,426813635,2125,2125,2125,2125,0
20230612,132300,426813635,2125,2125,2125,2125,0
20230612,132200,426813635,2125,2125,2125,2125,50
20230612,132100,426707385,2120,2120,2120,2120,20
20230612,132000,426664985,2120,2120,2120,2120,0
20230612,131900,426664985,2120,2120,2120,2120,0
20230612,131800,426664985,2120,2120,2120,2120,1
20230612,131700,426662865,2120,2120,2120,2120,0
20230612,131600,426662865,2120,2120,2120,2120,200
20230612,131500,426238865,2120,2120,2120,2120,53
20230612,131400,426126505,2120,2120,2120,2120,0
20230612,131300,426126505,2120,2120,2120,2120,0
20230612,131200,426126505,2120,2120,2120,2120,200
20230612,131100,425702505,2125,2125,2125,2125,911
20230612,131000,423766630,2125,2130,2130,2125,910
20230612,130900,421832830,2130,2125,2130,2125,1209
20230612,130800,419263675,2125,2125,2125,2125,0
20230612,130700,419263675,2125,2125,2125,2125,100
20230612,130600,419051175,2125,2125,2125,2125,1
20230612,130500,419049050,2125,2125,2125,2125,5
20230612,130400,419038425,2125,2120,2125,2120,54
20230612,130300,418923940,2120,2120,2120,2120,300
20230612,130200,418287940,2125,2125,2125,2125,1
20230612,130100,418285815,2125,2120,2125,2120,205
20230612,130000,417851190,2120,2125,2125,2120,55
20230612,125900,417734565,2125,2125,2125,2125,0
20230612,125800,417734565,2125,2125,2125,2125,10
20230612,125700,417713315,2125,2125,2125,2125,1
20230612,125600,417711190,2125,2125,2125,2125,2
20230612,125500,417706940,2125,2120,2125,2120,101
20230612,125400,417492815,2120,2120,2120,2120,101
20230612,125300,417278695,2125,2125,2125,2125,6
20230612,125200,417265945,2125,2125,2125,2125,11
20230612,125100,417242570,2120,2120,2120,2120,0
20230612,125000,417242570,2120,2120,2120,2120,1432
20230612,124900,414206730,2120,2120,2120,2120,0
20230612,124800,414206730,2120,2120,2120,2120,71
20230612,124700,414056210,2120,2120,2120,2120,210
20230612,124600,413611010,2115,2115,2115,2115,53
20230612,124500,413498915,2115,2115,2115,2115,2000
20230612,124400,409268915,2115,2115,2115,2115,0
20230612,124300,409268915,2115,2115,2115,2115,0
20230612,124200,409268915,2115,2115,2115,2115,226
20230612,124100,408790925,2115,2115,2115,2115,53
20230612,124000,408678830,2120,2120,2120,2120,5
20230612,123900,408668230,2115,2115,2115,2115,0
20230612,123800,408668230,2115,2115,2115,2115,50
20230612,123700,408562480,2115,2115,2115,2115,7
20230612,123600,408547675,2120,2115,2120,2115,919
20230612,123500,406599495,2115,2115,2115,2115,54
20230612,123400,406485285,2115,2115,2115,2115,134
20230612,123300,406201875,2115,2120,2120,2115,631
20230612,123200,404867240,2120,2120,2120,2120,10
20230612,123100,404846040,2115,2115,2115,2115,0
20230612,123000,404846040,2115,2115,2115,2115,1289
20230612,122900,402119805,2115,2115,2115,2115,31
20230612,122800,402054240,2115,2115,2115,2115,53
20230612,122700,401942145,2120,2115,2120,2115,2005
20230612,122600,397701545,2120,2120,2120,2120,0
20230612,122500,397701545,2120,2120,2120,2120,14
20230612,122400,397671865,2120,2120,2120,2120,46
20230612,122300,397574345,2120,2120,2120,2120,15
20230612,122200,397542545,2120,2115,2120,2115,155
20230612,122100,397214215,2115,2120,2120,2115,1323
20230612,122000,394415570,2115,2115,2115,2115,2
20230612,121900,394411340,2120,2120,2120,2120,1235
20230612,121800,391793140,2115,2115,2115,2115,0
20230612,121700,391793140,2115,2115,2115,2115,10
20230612,121600,391771990,2120,2120,2120,2120,2
20230612,121500,391767750,2115,2115,2120,2115,197
20230612,121400,391350380,2115,2120,2120,2115,21
20230612,121300,391305960,2115,2115,2120,2115,73
20230612,121200,391151545,2115,2115,2120,2115,736
20230612,121100,389594900,2115,2115,2115,2115,185
20230612,121000,389203625,2115,2120,2120,2115,1030
20230612,120900,387025025,2120,2120,2120,2120,100
20230612,120800,386813025,2120,2115,2120,2115,54
20230612,120700,386698810,2120,2120,2120,2120,12
20230612,120600,386673370,2120,2120,2120,2120,3
20230612,120500,386667010,2115,2120,2120,2115,3508
20230612,120400,379246530,2120,2120,2120,2115,298
20230612,120300,378616010,2120,2120,2120,2120,13
20230612,120200,378588450,2115,2120,2120,2115,672
20230612,120100,377167160,2120,2120,2120,2120,0
20230612,120000,377167160,2120,2120,2120,2120,1505
20230612,115900,373976560,2120,2120,2120,2120,0
20230612,115800,373976560,2120,2120,2120,2120,515
20230612,115700,372884760,2120,2120,2120,2120,1
20230612,115600,372882640,2115,2120,2120,2115,1502
20230612,115500,369705900,2120,2120,2120,2120,1
20230612,115400,369703780,2120,2120,2120,2120,0
20230612,115300,369703780,2120,2120,2120,2120,50
20230612,115200,369597780,2120,2120,2120,2120,5
20230612,115100,369587180,2120,2120,2120,2120,604
20230612,115000,368306700,2120,2120,2120,2120,200
20230612,114900,367882700,2120,2120,2120,2120,0
20230612,114800,367882700,2120,2120,2120,2120,21
20230612,114700,367838180,2120,2120,2120,2120,0
20230612,114600,367838180,2120,2120,2120,2120,501
20230612,114500,366776060,2115,2115,2115,2115,2
20230612,114400,366771830,2120,2115,2120,2115,15
20230612,114300,366740080,2120,2120,2120,2120,200
20230612,114200,366316080,2120,2120,2120,2115,402
20230612,114100,365465840,2115,2120,2120,2115,67
20230612,114000,365323830,2115,2115,2115,2115,1457
20230612,113900,362242275,2115,2115,2115,2115,580
20230612,113800,361015575,2115,2120,2120,2115,472
20230612,113700,360017290,2120,2120,2120,2120,46
20230612,113600,359919770,2120,2120,2120,2120,275
20230612,113500,359336770,2120,2120,2120,2120,1009
20230612,113400,357197690,2120,2120,2120,2120,0
20230612,113300,357197690,2120,2120,2120,2120,1
20230612,113200,357195570,2120,2115,2120,2115,102
20230612,113100,356979820,2115,2115,2115,2110,744
20230612,113000,355406310,2115,2120,2120,2115,16755
20230612,112900,319969085,2120,2120,2120,2115,342
20230612,112800,319244050,2120,2120,2125,2120,4096
20230612,112700,310560525,2120,2125,2125,2120,1001
20230612,112600,308438400,2120,2125,2125,2120,3812
20230612,112500,300356810,2125,2125,2125,2125,4
20230612,112400,300348310,2120,2120,2120,2120,0
20230612,112300,300348310,2120,2125,2125,2120,12
20230612,112200,300322860,2125,2125,2125,2125,140
20230612,112100,300025360,2120,2125,2125,2120,1125
20230612,112000,297640110,2125,2125,2125,2125,0
20230612,111900,297640110,2125,2125,2125,2125,2
20230612,111800,297635860,2120,2125,2125,2120,19
20230612,111700,297595515,2125,2125,2125,2125,91
20230612,111600,297402140,2125,2125,2125,2125,108
20230612,111500,297172640,2120,2125,2125,2120,11
20230612,111400,297149315,2120,2120,2120,2120,152
20230612,111300,296827075,2120,2120,2120,2120,500
20230612,111200,295767075,2125,2125,2125,2125,2
20230612,111100,295762825,2125,2120,2125,2120,1501
20230612,111000,292580700,2120,2120,2120,2120,0
20230612,110900,292580700,2120,2120,2120,2120,80
20230612,110800,292411100,2120,2125,2125,2120,1242
20230612,110700,289772280,2125,2125,2125,2125,0
20230612,110600,289772280,2125,2125,2135,2125,651
20230612,110500,288388895,2125,2125,2135,2125,216
20230612,110400,287929475,2135,2135,2135,2135,0
20230612,110300,287929475,2135,2135,2135,2135,0
20230612,110200,287929475,2135,2135,2135,2135,11
20230612,110100,287905990,2130,2130,2130,2130,0
20230612,110000,287905990,2130,2130,2130,2130,5
20230612,105900,287895340,2130,2130,2130,2130,0
20230612,105800,287895340,2130,2130,2130,2130,0
20230612,105700,287895340,2130,2130,2130,2130,751
20230612,105600,286295710,2140,2140,2140,2140,2
20230612,105500,286291430,2140,2135,2140,2135,251
20230612,105400,285755455,2140,2140,2140,2140,0
20230612,105300,285755455,2140,2140,2140,2140,22
20230612,105200,285708375,2130,2135,2140,2130,71
20230612,105100,285556755,2140,2140,2140,2140,0
20230612,105000,285556755,2140,2140,2140,2140,0
20230612,104900,285556755,2140,2140,2140,2140,4
20230612,104800,285548195,2130,2130,2130,2130,0
20230612,104700,285548195,2130,2140,2140,2130,40
20230612,104600,285462695,2140,2140,2140,2140,0
20230612,104500,285462695,2140,2130,2140,2130,61
20230612,104400,285332255,2130,2145,2145,2130,1161
20230612,104300,282859310,2145,2135,2145,2135,188
20230612,104200,282457725,2135,2135,2135,2135,52
20230612,104100,282346705,2145,2145,2145,2145,0
20230612,104000,282346705,2145,2145,2145,2145,0
20230612,103900,282346705,2145,2145,2145,2145,300
20230612,103800,281703205,2145,2140,2145,2140,8818
20230612,103700,262791550,2135,2135,2135,2135,0
20230612,103600,262791550,2135,2135,2135,2135,30
20230612,103500,262727500,2140,2140,2140,2140,50
20230612,103400,262620500,2145,2145,2145,2145,0
20230612,103300,262620500,2145,2130,2145,2130,685
20230612,103200,261154895,2130,2140,2140,2130,48
20230612,103100,261052455,2135,2135,2135,2135,52
20230612,103000,260941435,2135,2135,2135,2135,101
20230612,102900,260725800,2135,2135,2135,2135,1950
20230612,102800,256562550,2140,2140,2140,2140,8
20230612,102700,256545430,2145,2145,2145,2145,0
20230612,102600,256545430,2145,2140,2145,2140,1000
20230612,102500,254404460,2145,2145,2145,2145,0
20230612,102400,254404460,2145,2145,2145,2145,0
20230612,102300,254404460,2145,2145,2145,2145,0
20230612,102200,254404460,2145,2145,2145,2145,1
20230612,102100,254402315,2145,2135,2145,2135,259
20230612,102000,253848350,2145,2145,2145,2145,0
20230612,101900,253848350,2145,2145,2145,2145,0
20230612,101800,253848350,2145,2145,2145,2145,0
20230612,101700,253848350,2145,2145,2145,2145,1
20230612,101600,253846205,2145,2140,2145,2140,270
20230612,101500,253268150,2145,2145,2145,2145,0
20230612,101400,253268150,2145,2145,2145,2145,0
20230612,101300,253268150,2145,2130,2145,2130,653
20230612,101200,251874955,2145,2145,2145,2130,570
20230612,101100,250655855,2135,2135,2145,2135,5
20230612,101000,250645160,2145,2130,2145,2130,31
20230612,100900,250578680,2145,2145,2145,2135,27
20230612,100800,250520825,2145,2140,2145,2130,401
20230612,100700,249665610,2140,2145,2145,2130,1932
20230612,100600,245549855,2135,2145,2145,2135,173
20230612,100500,245180400,2135,2135,2135,2135,15
20230612,100400,245148375,2140,2140,2140,2140,7
20230612,100300,245133395,2145,2140,2145,2140,258
20230612,100200,244581155,2140,2140,2140,2135,18
20230612,100100,244542645,2145,2140,2145,2140,220
20230612,100000,244071715,2135,2145,2145,2135,947
20230612,095900,242049820,2145,2145,2145,2145,20
20230612,095800,242006920,2145,2145,2145,2145,1
20230612,095700,242004775,2145,2145,2145,2145,0
20230612,095600,242004775,2145,2145,2145,2145,0
20230612,095500,242004775,2145,2145,2145,2145,0
20230612,095400,242004775,2145,2145,2145,2145,27
20230612,095300,241946860,2135,2145,2145,2135,333
20230612,095200,241233865,2145,2145,2145,2145,10
20230612,095100,241212415,2145,2135,2145,2135,37
20230612,095000,241133400,2145,2145,2145,2145,0
20230612,094900,241133400,2145,2145,2145,2145,0
20230612,094800,241133400,2145,2140,2145,2140,323
20230612,094700,240441815,2145,2145,2145,2145,56
20230612,094600,240321695,2140,2140,2140,2140,1
20230612,094500,240319555,2150,2145,2150,2145,18
20230612,094400,240280925,2135,2150,2150,2135,292
20230612,094300,239657395,2150,2145,2150,2135,456
20230612,094200,238680230,2150,2145,2150,2145,8106
20230612,094100,221267135,2145,2130,2145,2115,18804
20230612,094000,181375715,2145,2140,2145,2135,3259
20230612,093900,174385980,2125,2140,2145,2125,2282
20230612,093800,169531850,2140,2140,2145,2140,234
20230612,093700,169030415,2140,2130,2145,2130,1891
20230612,093600,164994845,2130,2120,2140,2120,8982
20230612,093500,145952035,2120,2135,2135,2120,3572
20230612,093400,138363870,2140,2140,2140,2130,1602
20230612,093300,134946800,2140,2135,2140,2135,1543
20230612,093200,131652430,2140,2140,2145,2140,158
20230612,093100,131314260,2140,2140,2145,2140,775
20230612,093000,129655750,2150,2140,2150,2140,129
20230612,092900,129379600,2150,2150,2150,2150,3
20230612,092800,129373150,2150,2145,2150,2135,2073
20230612,092700,124939810,2140,2140,2140,2140,202
20230612,092600,124507530,2150,2150,2150,2145,1366
20230612,092500,121570970,2140,2150,2150,2140,177
20230612,092400,121191315,2150,2150,2150,2140,387
20230612,092300,120363075,2150,2150,2150,2150,3002
20230612,092200,113908775,2150,2140,2150,2140,2045
20230612,092100,109512085,2150,2150,2150,2140,3128
20230612,092000,102786935,2150,2155,2155,2145,796
20230612,091900,101075630,2155,2155,2160,2140,1510
20230612,091800,97829710,2155,2150,2155,2150,3489
20230612,091700,90318670,2150,2150,2150,2150,2068
20230612,091600,85872470,2150,2150,2155,2145,1582
20230612,091500,82471645,2150,2145,2150,2145,6598
20230612,091400,68289295,2145,2140,2150,2140,4382
20230612,091300,58890565,2140,2135,2145,2125,8538
20230612,091200,40618630,2135,2130,2135,2130,2490
20230612,091100,35304920,2135,2135,2135,2125,2403
20230612,091000,30192015,2135,2130,2135,2125,625
20230612,090900,28862820,2130,2130,2135,2130,196
20230612,090800,28445230,2135,2135,2135,2135,83
20230612,090700,28268025,2135,2135,2135,2135,34
20230612,090600,28195435,2135,2135,2135,2120,2908
20230612,090500,22022665,2135,2125,2135,2125,45
20230612,090400,21926800,2135,2125,2135,2120,1490
20230612,090300,18759820,2135,2135,2135,2125,357
20230612,090200,18000625,2125,2135,2135,2125,2370
20230612,090100,12964165,2135,2135,2135,2130,328
20230612,090000,12265190,2135,2135,2135,2125,5755