stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194700,166444060,2805,2805,2805,2805,4803
20230612,194600,166444060,2805,2805,2805,2805,0
20230612,194500,166444060,2805,2805,2805,2805,0
20230612,194400,166444060,2805,2805,2805,2805,0
20230612,194300,166444060,2805,2805,2805,2805,0
20230612,194200,166444060,2805,2805,2805,2805,0
20230612,194100,166444060,2805,2805,2805,2805,0
20230612,194000,166444060,2805,2805,2805,2805,0
20230612,193900,166444060,2805,2805,2805,2805,0
20230612,193800,166444060,2805,2805,2805,2805,0
20230612,193700,166444060,2805,2805,2805,2805,0
20230612,193600,166444060,2805,2805,2805,2805,0
20230612,193500,166444060,2805,2805,2805,2805,0
20230612,193400,166444060,2805,2805,2805,2805,0
20230612,193300,166444060,2805,2805,2805,2805,0
20230612,193200,166444060,2805,2805,2805,2805,0
20230612,193100,166444060,2805,2805,2805,2805,0
20230612,193000,166444060,2805,2805,2805,2805,0
20230612,192900,166444060,2805,2805,2805,2805,0
20230612,192800,166444060,2805,2805,2805,2805,0
20230612,192700,166444060,2805,2805,2805,2805,0
20230612,192600,166444060,2805,2805,2805,2805,0
20230612,192500,166444060,2805,2805,2805,2805,0
20230612,192400,166444060,2805,2805,2805,2805,0
20230612,192300,166444060,2805,2805,2805,2805,0
20230612,192200,166444060,2805,2805,2805,2805,0
20230612,192100,166444060,2805,2805,2805,2805,0
20230612,192000,166444060,2805,2805,2805,2805,0
20230612,191900,166444060,2805,2805,2805,2805,0
20230612,191800,166444060,2805,2805,2805,2805,0
20230612,191700,166444060,2805,2805,2805,2805,4803
20230612,191600,166444060,2805,2805,2805,2805,0
20230612,191500,166444060,2805,2805,2805,2805,0
20230612,191400,166444060,2805,2805,2805,2805,0
20230612,191300,166444060,2805,2805,2805,2805,0
20230612,191200,166444060,2805,2805,2805,2805,0
20230612,191100,166444060,2805,2805,2805,2805,0
20230612,191000,166444060,2805,2805,2805,2805,0
20230612,190900,166444060,2805,2805,2805,2805,0
20230612,190800,166444060,2805,2805,2805,2805,0
20230612,190700,166444060,2805,2805,2805,2805,0
20230612,190600,166444060,2805,2805,2805,2805,0
20230612,190500,166444060,2805,2805,2805,2805,0
20230612,190400,166444060,2805,2805,2805,2805,0
20230612,190300,166444060,2805,2805,2805,2805,0
20230612,190200,166444060,2805,2805,2805,2805,0
20230612,190100,166444060,2805,2805,2805,2805,0
20230612,190000,166444060,2805,2805,2805,2805,0
20230612,185900,166444060,2805,2805,2805,2805,0
20230612,185800,166444060,2805,2805,2805,2805,0
20230612,185700,166444060,2805,2805,2805,2805,0
20230612,185600,166444060,2805,2805,2805,2805,0
20230612,185500,166444060,2805,2805,2805,2805,0
20230612,185400,166444060,2805,2805,2805,2805,0
20230612,185300,166444060,2805,2805,2805,2805,0
20230612,185200,166444060,2805,2805,2805,2805,0
20230612,185100,166444060,2805,2805,2805,2805,0
20230612,185000,166444060,2805,2805,2805,2805,0
20230612,184900,166444060,2805,2805,2805,2805,0
20230612,184800,166444060,2805,2805,2805,2805,0
20230612,184700,166444060,2805,2805,2805,2805,4803
20230612,184600,166444060,2805,2805,2805,2805,0
20230612,184500,166444060,2805,2805,2805,2805,0
20230612,184400,166444060,2805,2805,2805,2805,0
20230612,184300,166444060,2805,2805,2805,2805,0
20230612,184200,166444060,2805,2805,2805,2805,0
20230612,184100,166444060,2805,2805,2805,2805,0
20230612,184000,166444060,2805,2805,2805,2805,0
20230612,183900,166444060,2805,2805,2805,2805,0
20230612,183800,166444060,2805,2805,2805,2805,0
20230612,183700,166444060,2805,2805,2805,2805,0
20230612,183600,166444060,2805,2805,2805,2805,0
20230612,183500,166444060,2805,2805,2805,2805,0
20230612,183400,166444060,2805,2805,2805,2805,0
20230612,183300,166444060,2805,2805,2805,2805,0
20230612,183200,166444060,2805,2805,2805,2805,0
20230612,183100,166444060,2805,2805,2805,2805,0
20230612,183000,166444060,2805,2805,2805,2805,0
20230612,182900,166444060,2805,2805,2805,2805,0
20230612,182800,166444060,2805,2805,2805,2805,0
20230612,182700,166444060,2805,2805,2805,2805,0
20230612,182600,166444060,2805,2805,2805,2805,0
20230612,182500,166444060,2805,2805,2805,2805,0
20230612,182400,166444060,2805,2805,2805,2805,0
20230612,182300,166444060,2805,2805,2805,2805,0
20230612,182200,166444060,2805,2805,2805,2805,0
20230612,182100,166444060,2805,2805,2805,2805,0
20230612,182000,166444060,2805,2805,2805,2805,0
20230612,181900,166444060,2805,2805,2805,2805,0
20230612,181800,166444060,2805,2805,2805,2805,0
20230612,181700,166444060,2805,2805,2805,2805,4803
20230612,181600,166444060,2805,2805,2805,2805,0
20230612,181500,166444060,2805,2805,2805,2805,0
20230612,181400,166444060,2805,2805,2805,2805,0
20230612,181300,166444060,2805,2805,2805,2805,0
20230612,181200,166444060,2805,2805,2805,2805,0
20230612,181100,166444060,2805,2805,2805,2805,0
20230612,181000,166444060,2805,2805,2805,2805,0
20230612,180900,166444060,2805,2805,2805,2805,0
20230612,180800,166444060,2805,2805,2805,2805,0
20230612,180700,166444060,2805,2805,2805,2805,0
20230612,180600,166444060,2805,2805,2805,2805,0
20230612,180500,166444060,2805,2805,2805,2805,0
20230612,180400,166444060,2805,2805,2805,2805,0
20230612,180300,166444060,2805,2805,2805,2805,0
20230612,180200,166444060,2805,2805,2805,2805,0
20230612,180100,166444060,2805,2805,2805,2805,0
20230612,180000,166444060,2805,2805,2805,2805,0
20230612,175900,166444060,2805,2805,2805,2805,0
20230612,175800,166444060,2805,2805,2805,2805,0
20230612,175700,166444060,2805,2805,2805,2805,0
20230612,175600,166444060,2805,2805,2805,2805,0
20230612,175500,166444060,2805,2805,2805,2805,0
20230612,175400,166444060,2805,2805,2805,2805,0
20230612,175300,166444060,2805,2805,2805,2805,0
20230612,175200,166444060,2805,2805,2805,2805,0
20230612,175100,166444060,2805,2805,2805,2805,0
20230612,175000,166444060,2805,2805,2805,2805,0
20230612,174900,166444060,2805,2805,2805,2805,0
20230612,174800,166444060,2805,2805,2805,2805,0
20230612,174700,166444060,2805,2805,2805,2805,4803
20230612,174600,166444060,2805,2805,2805,2805,0
20230612,174500,166444060,2805,2805,2805,2805,0
20230612,174400,166444060,2805,2805,2805,2805,0
20230612,174300,166444060,2805,2805,2805,2805,0
20230612,174200,166444060,2805,2805,2805,2805,0
20230612,174100,166444060,2805,2805,2805,2805,0
20230612,174000,166444060,2805,2805,2805,2805,0
20230612,173900,166444060,2805,2805,2805,2805,0
20230612,173800,166444060,2805,2805,2805,2805,0
20230612,173700,166444060,2805,2805,2805,2805,0
20230612,173600,166444060,2805,2805,2805,2805,0
20230612,173500,166444060,2805,2805,2805,2805,0
20230612,173400,166444060,2805,2805,2805,2805,0
20230612,173300,166444060,2805,2805,2805,2805,0
20230612,173200,166444060,2805,2805,2805,2805,0
20230612,173100,166444060,2805,2805,2805,2805,0
20230612,173000,166444060,2805,2805,2805,2805,0
20230612,172900,166444060,2805,2805,2805,2805,0
20230612,172800,166444060,2805,2805,2805,2805,0
20230612,172700,166444060,2805,2805,2805,2805,0
20230612,172600,166444060,2805,2805,2805,2805,0
20230612,172500,166444060,2805,2805,2805,2805,0
20230612,172400,166444060,2805,2805,2805,2805,0
20230612,172300,166444060,2805,2805,2805,2805,0
20230612,172200,166444060,2805,2805,2805,2805,0
20230612,172100,166444060,2805,2805,2805,2805,0
20230612,172000,166444060,2805,2805,2805,2805,0
20230612,171900,166444060,2805,2805,2805,2805,0
20230612,171800,166444060,2805,2805,2805,2805,0
20230612,171700,166444060,2805,2805,2805,2805,4803
20230612,171600,166444060,2805,2805,2805,2805,0
20230612,171500,166444060,2805,2805,2805,2805,0
20230612,171400,166444060,2805,2805,2805,2805,0
20230612,171300,166444060,2805,2805,2805,2805,0
20230612,171200,166444060,2805,2805,2805,2805,0
20230612,171100,166444060,2805,2805,2805,2805,0
20230612,171000,166444060,2805,2805,2805,2805,0
20230612,170900,166444060,2805,2805,2805,2805,0
20230612,170800,166444060,2805,2805,2805,2805,0
20230612,170700,166444060,2805,2805,2805,2805,0
20230612,170600,166444060,2805,2805,2805,2805,0
20230612,170500,166444060,2805,2805,2805,2805,0
20230612,170400,166444060,2805,2805,2805,2805,0
20230612,170300,166444060,2805,2805,2805,2805,0
20230612,170200,166444060,2805,2805,2805,2805,0
20230612,170100,166444060,2805,2805,2805,2805,0
20230612,170000,166444060,2805,2805,2805,2805,0
20230612,165900,166444060,2805,2805,2805,2805,0
20230612,165800,166444060,2805,2805,2805,2805,0
20230612,165700,166444060,2805,2805,2805,2805,0
20230612,165600,166444060,2805,2805,2805,2805,0
20230612,165500,166444060,2805,2805,2805,2805,0
20230612,165400,166444060,2805,2805,2805,2805,0
20230612,165300,166444060,2805,2805,2805,2805,0
20230612,165200,166444060,2805,2805,2805,2805,0
20230612,165100,166444060,2805,2805,2805,2805,0
20230612,165000,166444060,2805,2805,2805,2805,0
20230612,164900,166444060,2805,2805,2805,2805,0
20230612,164800,166444060,2805,2805,2805,2805,0
20230612,164700,166444060,2805,2805,2805,2805,4803
20230612,164600,166444060,2805,2805,2805,2805,0
20230612,164500,166444060,2805,2805,2805,2805,0
20230612,164400,166444060,2805,2805,2805,2805,0
20230612,164300,166444060,2805,2805,2805,2805,0
20230612,164200,166444060,2805,2805,2805,2805,0
20230612,164100,166444060,2805,2805,2805,2805,0
20230612,164000,166444060,2805,2805,2805,2805,0
20230612,163900,166444060,2805,2805,2805,2805,0
20230612,163800,166444060,2805,2805,2805,2805,0
20230612,163700,166444060,2805,2805,2805,2805,0
20230612,163600,166444060,2805,2805,2805,2805,0
20230612,163500,166444060,2805,2805,2805,2805,0
20230612,163400,166444060,2805,2805,2805,2805,0
20230612,163300,166444060,2805,2805,2805,2805,0
20230612,163200,166444060,2805,2805,2805,2805,0
20230612,163100,166444060,2805,2805,2805,2805,0
20230612,163000,166444060,2805,2805,2805,2805,0
20230612,162900,166444060,2805,2805,2805,2805,0
20230612,162800,166444060,2805,2805,2805,2805,0
20230612,162700,166444060,2805,2805,2805,2805,0
20230612,162600,166444060,2805,2805,2805,2805,0
20230612,162500,166444060,2805,2805,2805,2805,0
20230612,162400,166444060,2805,2805,2805,2805,0
20230612,162300,166444060,2805,2805,2805,2805,0
20230612,162200,166444060,2805,2805,2805,2805,0
20230612,162100,166444060,2805,2805,2805,2805,0
20230612,162000,166444060,2805,2805,2805,2805,0
20230612,161900,166444060,2805,2805,2805,2805,0
20230612,161800,166444060,2805,2805,2805,2805,0
20230612,161700,166444060,2805,2805,2805,2805,4803
20230612,161600,166444060,2805,2805,2805,2805,0
20230612,161500,166444060,2805,2805,2805,2805,0
20230612,161400,166444060,2805,2805,2805,2805,0
20230612,161300,166444060,2805,2805,2805,2805,0
20230612,161200,166444060,2805,2805,2805,2805,0
20230612,161100,166444060,2805,2805,2805,2805,0
20230612,161000,166444060,2805,2805,2805,2805,0
20230612,160900,166444060,2805,2805,2805,2805,0
20230612,160800,166444060,2805,2805,2805,2805,0
20230612,160700,166444060,2805,2805,2805,2805,0
20230612,160600,166444060,2805,2805,2805,2805,0
20230612,160500,166444060,2805,2805,2805,2805,0
20230612,160400,166444060,2805,2805,2805,2805,0
20230612,160300,166444060,2805,2805,2805,2805,0
20230612,160200,166444060,2805,2805,2805,2805,0
20230612,160100,166444060,2805,2805,2805,2805,0
20230612,160000,166444060,2805,2805,2805,2805,0
20230612,155900,166444060,2805,2805,2805,2805,0
20230612,155800,166444060,2805,2805,2805,2805,0
20230612,155700,166444060,2805,2805,2805,2805,0
20230612,155600,166444060,2805,2805,2805,2805,0
20230612,155500,166444060,2805,2805,2805,2805,0
20230612,155400,166444060,2805,2805,2805,2805,0
20230612,155300,166444060,2805,2805,2805,2805,0
20230612,155200,166444060,2805,2805,2805,2805,0
20230612,155100,166444060,2805,2805,2805,2805,0
20230612,155000,166444060,2805,2805,2805,2805,0
20230612,154900,166444060,2805,2805,2805,2805,0
20230612,154800,166444060,2805,2805,2805,2805,0
20230612,154700,166444060,2805,2805,2805,2805,4803
20230612,154600,166444060,2805,2805,2805,2805,0
20230612,154500,166444060,2805,2805,2805,2805,0
20230612,154400,166444060,2805,2805,2805,2805,0
20230612,154300,166444060,2805,2805,2805,2805,0
20230612,154200,166444060,2805,2805,2805,2805,0
20230612,154100,166444060,2805,2805,2805,2805,0
20230612,154000,166444060,2805,2805,2805,2805,0
20230612,153900,166444060,2805,2805,2805,2805,0
20230612,153800,166444060,2805,2805,2805,2805,0
20230612,153700,166444060,2805,2805,2805,2805,0
20230612,153600,166444060,2805,2805,2805,2805,0
20230612,153500,166444060,2805,2805,2805,2805,0
20230612,153400,166444060,2805,2805,2805,2805,0
20230612,153300,166444060,2805,2805,2805,2805,0
20230612,153200,166444060,2805,2805,2805,2805,0
20230612,153100,166444060,2805,2805,2805,2805,0
20230612,153000,166444060,2805,2805,2805,2805,4803
20230612,152900,152971645,2825,2825,2825,2825,0
20230612,152800,152971645,2825,2825,2825,2825,0
20230612,152700,152971645,2825,2825,2825,2825,0
20230612,152600,152971645,2825,2825,2825,2825,0
20230612,152500,152971645,2825,2825,2825,2825,0
20230612,152400,152971645,2825,2825,2825,2825,0
20230612,152300,152971645,2825,2825,2825,2825,0
20230612,152200,152971645,2825,2825,2825,2825,0
20230612,152100,152971645,2825,2825,2825,2825,0
20230612,152000,152971645,2825,2825,2825,2825,0
20230612,151900,152971645,2825,2825,2825,2825,0
20230612,151800,152971645,2825,2825,2825,2825,0
20230612,151700,152971645,2825,2825,2825,2825,1
20230612,151600,152968820,2815,2815,2815,2815,351
20230612,151500,151980755,2825,2825,2825,2825,0
20230612,151400,151980755,2825,2825,2825,2825,1
20230612,151300,151977930,2820,2820,2820,2820,1131
20230612,151200,148788510,2820,2820,2820,2820,0
20230612,151100,148788510,2820,2820,2820,2820,45
20230612,151000,148661610,2820,2820,2820,2820,90
20230612,150900,148407810,2825,2825,2825,2825,90
20230612,150800,148153560,2825,2825,2825,2825,0
20230612,150700,148153560,2825,2825,2825,2825,0
20230612,150600,148153560,2825,2825,2825,2825,28
20230612,150500,148074460,2820,2820,2820,2820,0
20230612,150400,148074460,2820,2820,2820,2820,0
20230612,150300,148074460,2820,2820,2820,2820,400
20230612,150200,146946460,2820,2820,2820,2820,70
20230612,150100,146749060,2820,2820,2820,2820,87
20230612,150000,146503720,2825,2825,2825,2825,2
20230612,145900,146498070,2825,2825,2825,2825,0
20230612,145800,146498070,2825,2825,2825,2825,0
20230612,145700,146498070,2825,2825,2825,2825,5
20230612,145600,146483945,2825,2825,2825,2825,1091
20230612,145500,143401870,2825,2825,2825,2825,0
20230612,145400,143401870,2825,2825,2825,2825,0
20230612,145300,143401870,2825,2825,2825,2825,0
20230612,145200,143401870,2825,2825,2825,2825,0
20230612,145100,143401870,2825,2825,2825,2825,0
20230612,145000,143401870,2825,2825,2825,2825,0
20230612,144900,143401870,2825,2825,2825,2825,0
20230612,144800,143401870,2825,2825,2825,2825,0
20230612,144700,143401870,2825,2825,2825,2825,0
20230612,144600,143401870,2825,2825,2825,2825,0
20230612,144500,143401870,2825,2825,2825,2825,0
20230612,144400,143401870,2825,2825,2825,2825,288
20230612,144300,142588270,2825,2825,2825,2825,0
20230612,144200,142588270,2825,2825,2825,2825,0
20230612,144100,142588270,2825,2825,2825,2825,0
20230612,144000,142588270,2825,2825,2825,2825,0
20230612,143900,142588270,2825,2825,2825,2825,0
20230612,143800,142588270,2825,2825,2825,2825,0
20230612,143700,142588270,2825,2825,2825,2825,0
20230612,143600,142588270,2825,2825,2825,2825,0
20230612,143500,142588270,2825,2825,2825,2825,0
20230612,143400,142588270,2825,2825,2825,2825,0
20230612,143300,142588270,2825,2825,2825,2825,0
20230612,143200,142588270,2825,2825,2825,2825,1
20230612,143100,142585445,2825,2825,2825,2825,0
20230612,143000,142585445,2825,2825,2825,2825,0
20230612,142900,142585445,2825,2825,2825,2825,1
20230612,142800,142582620,2825,2825,2825,2825,0
20230612,142700,142582620,2825,2825,2825,2825,21
20230612,142600,142523295,2830,2830,2830,2830,0
20230612,142500,142523295,2830,2830,2830,2830,0
20230612,142400,142523295,2830,2830,2830,2830,0
20230612,142300,142523295,2830,2830,2830,2830,1
20230612,142200,142520465,2830,2825,2830,2825,562
20230612,142100,140930995,2825,2825,2825,2825,0
20230612,142000,140930995,2825,2825,2825,2825,100
20230612,141900,140648495,2830,2830,2830,2830,0
20230612,141800,140648495,2830,2830,2830,2830,20
20230612,141700,140591895,2830,2830,2830,2830,0
20230612,141600,140591895,2830,2830,2830,2830,0
20230612,141500,140591895,2830,2830,2830,2830,0
20230612,141400,140591895,2830,2830,2830,2830,1
20230612,141300,140589065,2825,2825,2825,2825,0
20230612,141200,140589065,2825,2825,2825,2825,0
20230612,141100,140589065,2825,2825,2825,2825,0
20230612,141000,140589065,2825,2825,2825,2825,2393
20230612,140900,133828840,2825,2825,2825,2825,0
20230612,140800,133828840,2825,2825,2825,2825,1501
20230612,140700,129588515,2820,2820,2820,2820,0
20230612,140600,129588515,2820,2820,2820,2820,0
20230612,140500,129588515,2820,2820,2820,2820,150
20230612,140400,129165515,2820,2820,2820,2820,0
20230612,140300,129165515,2820,2820,2820,2820,0
20230612,140200,129165515,2820,2820,2820,2820,10
20230612,140100,129137315,2825,2825,2825,2825,0
20230612,140000,129137315,2825,2825,2825,2825,0
20230612,135900,129137315,2825,2825,2825,2825,0
20230612,135800,129137315,2825,2825,2825,2825,1
20230612,135700,129134490,2825,2825,2825,2825,0
20230612,135600,129134490,2825,2825,2825,2825,0
20230612,135500,129134490,2825,2825,2825,2825,0
20230612,135400,129134490,2825,2825,2825,2825,0
20230612,135300,129134490,2825,2825,2825,2825,50
20230612,135200,128993240,2825,2825,2825,2825,0
20230612,135100,128993240,2825,2825,2825,2825,0
20230612,135000,128993240,2825,2825,2825,2825,0
20230612,134900,128993240,2825,2825,2825,2825,0
20230612,134800,128993240,2825,2825,2825,2825,0
20230612,134700,128993240,2825,2825,2825,2825,0
20230612,134600,128993240,2825,2825,2825,2825,0
20230612,134500,128993240,2825,2825,2825,2825,0
20230612,134400,128993240,2825,2825,2825,2825,1
20230612,134300,128990415,2820,2820,2820,2820,0
20230612,134200,128990415,2820,2820,2820,2820,0
20230612,134100,128990415,2820,2820,2820,2820,0
20230612,134000,128990415,2820,2820,2820,2820,0
20230612,133900,128990415,2820,2820,2820,2820,0
20230612,133800,128990415,2820,2820,2820,2820,0
20230612,133700,128990415,2820,2820,2820,2820,0
20230612,133600,128990415,2820,2820,2820,2820,0
20230612,133500,128990415,2820,2820,2820,2820,0
20230612,133400,128990415,2820,2820,2820,2820,0
20230612,133300,128990415,2820,2820,2820,2820,100
20230612,133200,128708415,2820,2820,2820,2820,429
20230612,133100,127498635,2820,2820,2820,2820,0
20230612,133000,127498635,2820,2820,2820,2820,0
20230612,132900,127498635,2820,2820,2820,2820,0
20230612,132800,127498635,2820,2820,2820,2820,0
20230612,132700,127498635,2820,2820,2820,2820,43
20230612,132600,127377375,2820,2820,2820,2820,0
20230612,132500,127377375,2820,2820,2820,2820,17
20230612,132400,127329435,2825,2825,2825,2825,0
20230612,132300,127329435,2825,2825,2825,2825,0
20230612,132200,127329435,2825,2825,2825,2825,0
20230612,132100,127329435,2825,2825,2825,2825,5000
20230612,132000,113204435,2825,2825,2825,2825,0
20230612,131900,113204435,2825,2825,2825,2825,10
20230612,131800,113176185,2825,2825,2825,2825,0
20230612,131700,113176185,2825,2825,2825,2825,0
20230612,131600,113176185,2825,2825,2825,2825,0
20230612,131500,113176185,2825,2825,2825,2825,0
20230612,131400,113176185,2825,2825,2825,2825,0
20230612,131300,113176185,2825,2825,2825,2825,4
20230612,131200,113164885,2820,2820,2820,2820,1881
20230612,131100,107860465,2820,2820,2820,2820,0
20230612,131000,107860465,2820,2820,2820,2820,50
20230612,130900,107719465,2820,2815,2820,2815,3069
20230612,130800,99067925,2810,2815,2815,2810,71
20230612,130700,98868065,2815,2815,2815,2815,0
20230612,130600,98868065,2815,2815,2815,2815,0
20230612,130500,98868065,2815,2815,2815,2815,0
20230612,130400,98868065,2815,2815,2815,2815,0
20230612,130300,98868065,2815,2815,2815,2815,0
20230612,130200,98868065,2815,2815,2815,2815,0
20230612,130100,98868065,2815,2815,2815,2815,0
20230612,130000,98868065,2815,2815,2815,2815,4
20230612,125900,98856805,2815,2815,2815,2815,1
20230612,125800,98853990,2815,2815,2815,2815,2
20230612,125700,98848360,2815,2815,2815,2815,0
20230612,125600,98848360,2815,2815,2815,2815,0
20230612,125500,98848360,2815,2815,2815,2815,35
20230612,125400,98749835,2815,2815,2815,2815,0
20230612,125300,98749835,2815,2815,2815,2815,1
20230612,125200,98747020,2810,2810,2810,2810,20
20230612,125100,98690820,2815,2815,2815,2815,0
20230612,125000,98690820,2815,2815,2815,2815,5
20230612,124900,98676745,2805,2805,2805,2805,0
20230612,124800,98676745,2805,2810,2810,2805,1038
20230612,124700,95764585,2810,2810,2810,2810,0
20230612,124600,95764585,2810,2810,2810,2810,316
20230612,124500,94876625,2810,2810,2810,2810,2
20230612,124400,94871005,2810,2810,2810,2810,2
20230612,124300,94865385,2810,2810,2810,2810,10
20230612,124200,94837285,2810,2810,2810,2810,64
20230612,124100,94657445,2810,2810,2810,2810,0
20230612,124000,94657445,2810,2810,2810,2810,201
20230612,123900,94092635,2810,2810,2810,2810,910
20230612,123800,91535535,2805,2805,2805,2805,0
20230612,123700,91535535,2805,2810,2810,2805,250
20230612,123600,90833285,2810,2810,2810,2810,2
20230612,123500,90827665,2810,2810,2810,2810,0
20230612,123400,90827665,2810,2810,2810,2810,1632
20230612,123300,86241745,2815,2815,2815,2815,0
20230612,123200,86241745,2815,2815,2815,2815,1
20230612,123100,86238930,2815,2815,2815,2815,20
20230612,123000,86182630,2810,2810,2810,2810,30
20230612,122900,86098330,2815,2815,2815,2815,0
20230612,122800,86098330,2815,2815,2815,2815,0
20230612,122700,86098330,2815,2815,2815,2815,0
20230612,122600,86098330,2815,2815,2815,2815,0
20230612,122500,86098330,2815,2815,2815,2815,0
20230612,122400,86098330,2815,2815,2815,2815,0
20230612,122300,86098330,2815,2815,2815,2815,0
20230612,122200,86098330,2815,2815,2815,2815,0
20230612,122100,86098330,2815,2815,2815,2815,0
20230612,122000,86098330,2815,2815,2815,2815,0
20230612,121900,86098330,2815,2815,2815,2815,410
20230612,121800,84944180,2810,2810,2810,2810,0
20230612,121700,84944180,2810,2815,2815,2810,648
20230612,121600,83123190,2820,2820,2820,2820,0
20230612,121500,83123190,2820,2820,2820,2820,2
20230612,121400,83117550,2810,2815,2815,2810,250
20230612,121300,82415045,2820,2820,2820,2820,0
20230612,121200,82415045,2820,2820,2820,2820,0
20230612,121100,82415045,2820,2820,2820,2820,1
20230612,121000,82412225,2820,2820,2820,2820,0
20230612,120900,82412225,2820,2820,2820,2820,0
20230612,120800,82412225,2820,2820,2820,2820,0
20230612,120700,82412225,2820,2820,2820,2820,0
20230612,120600,82412225,2820,2820,2820,2820,0
20230612,120500,82412225,2820,2820,2820,2820,0
20230612,120400,82412225,2820,2820,2820,2820,0
20230612,120300,82412225,2820,2820,2820,2820,1
20230612,120200,82409405,2810,2815,2815,2810,503
20230612,120100,80993835,2815,2815,2815,2815,0
20230612,120000,80993835,2815,2815,2815,2815,0
20230612,115900,80993835,2815,2815,2815,2815,0
20230612,115800,80993835,2815,2815,2815,2815,0
20230612,115700,80993835,2815,2815,2815,2815,0
20230612,115600,80993835,2815,2815,2815,2815,0
20230612,115500,80993835,2815,2815,2815,2815,0
20230612,115400,80993835,2815,2815,2815,2815,0
20230612,115300,80993835,2815,2815,2815,2815,14
20230612,115200,80954425,2815,2815,2815,2815,0
20230612,115100,80954425,2815,2815,2815,2815,0
20230612,115000,80954425,2815,2815,2815,2815,0
20230612,114900,80954425,2815,2815,2815,2815,0
20230612,114800,80954425,2815,2815,2815,2815,0
20230612,114700,80954425,2815,2815,2815,2815,0
20230612,114600,80954425,2815,2815,2815,2815,0
20230612,114500,80954425,2815,2815,2815,2815,0
20230612,114400,80954425,2815,2815,2815,2815,0
20230612,114300,80954425,2815,2815,2815,2815,5
20230612,114200,80940350,2810,2810,2810,2810,0
20230612,114100,80940350,2810,2810,2810,2810,0
20230612,114000,80940350,2810,2810,2810,2810,0
20230612,113900,80940350,2810,2810,2810,2810,0
20230612,113800,80940350,2810,2815,2820,2810,819
20230612,113700,78635325,2820,2820,2820,2820,355
20230612,113600,77634225,2820,2820,2820,2820,6154
20230612,113500,60279945,2825,2825,2825,2825,0
20230612,113400,60279945,2825,2820,2825,2820,2936
20230612,113300,52000420,2825,2825,2825,2825,0
20230612,113200,52000420,2825,2825,2825,2825,0
20230612,113100,52000420,2825,2825,2825,2825,0
20230612,113000,52000420,2825,2825,2825,2825,0
20230612,112900,52000420,2825,2825,2825,2825,0
20230612,112800,52000420,2825,2825,2825,2825,0
20230612,112700,52000420,2825,2825,2825,2825,0
20230612,112600,52000420,2825,2825,2825,2825,0
20230612,112500,52000420,2825,2825,2825,2825,0
20230612,112400,52000420,2825,2825,2825,2825,0
20230612,112300,52000420,2825,2825,2825,2825,0
20230612,112200,52000420,2825,2825,2825,2825,0
20230612,112100,52000420,2825,2825,2825,2825,1
20230612,112000,51997595,2820,2820,2820,2820,40
20230612,111900,51884795,2825,2825,2825,2825,141
20230612,111800,51486470,2825,2825,2825,2825,0
20230612,111700,51486470,2825,2825,2825,2825,0
20230612,111600,51486470,2825,2825,2825,2825,0
20230612,111500,51486470,2825,2825,2825,2825,0
20230612,111400,51486470,2825,2830,2830,2825,802
20230612,111300,49220770,2825,2825,2825,2825,0
20230612,111200,49220770,2825,2825,2825,2825,1300
20230612,111100,45548270,2825,2825,2825,2825,0
20230612,111000,45548270,2825,2825,2825,2825,0
20230612,110900,45548270,2825,2830,2830,2825,170
20230612,110800,45067270,2830,2830,2830,2830,0
20230612,110700,45067270,2830,2830,2830,2830,0
20230612,110600,45067270,2830,2830,2830,2830,0
20230612,110500,45067270,2830,2830,2830,2830,0
20230612,110400,45067270,2830,2830,2830,2830,0
20230612,110300,45067270,2830,2830,2830,2830,0
20230612,110200,45067270,2830,2830,2830,2830,0
20230612,110100,45067270,2830,2830,2830,2830,291
20230612,110000,44243740,2830,2830,2830,2830,0
20230612,105900,44243740,2830,2830,2830,2830,0
20230612,105800,44243740,2830,2830,2830,2830,296
20230612,105700,43406060,2830,2830,2830,2830,0
20230612,105600,43406060,2830,2830,2830,2830,10
20230612,105500,43377760,2830,2835,2835,2830,48
20230612,105400,43241805,2835,2835,2835,2835,0
20230612,105300,43241805,2835,2835,2835,2835,0
20230612,105200,43241805,2835,2835,2835,2835,0
20230612,105100,43241805,2835,2835,2835,2835,0
20230612,105000,43241805,2835,2835,2835,2835,0
20230612,104900,43241805,2835,2840,2840,2835,51
20230612,104800,43097170,2840,2840,2840,2840,0
20230612,104700,43097170,2840,2840,2840,2840,0
20230612,104600,43097170,2840,2840,2840,2840,0
20230612,104500,43097170,2840,2840,2840,2840,0
20230612,104400,43097170,2840,2840,2840,2840,0
20230612,104300,43097170,2840,2840,2840,2840,0
20230612,104200,43097170,2840,2840,2840,2840,0
20230612,104100,43097170,2840,2840,2840,2840,0
20230612,104000,43097170,2840,2840,2840,2840,0
20230612,103900,43097170,2840,2840,2840,2840,30
20230612,103800,43011970,2840,2840,2840,2840,0
20230612,103700,43011970,2840,2840,2840,2840,0
20230612,103600,43011970,2840,2840,2840,2840,0
20230612,103500,43011970,2840,2840,2840,2840,0
20230612,103400,43011970,2840,2840,2840,2840,0
20230612,103300,43011970,2840,2840,2840,2840,0
20230612,103200,43011970,2840,2840,2840,2840,0
20230612,103100,43011970,2840,2840,2840,2840,0
20230612,103000,43011970,2840,2840,2840,2840,0
20230612,102900,43011970,2840,2840,2840,2840,0
20230612,102800,43011970,2840,2840,2840,2840,0
20230612,102700,43011970,2840,2840,2840,2840,1
20230612,102600,43009130,2830,2830,2830,2830,0
20230612,102500,43009130,2830,2830,2830,2830,0
20230612,102400,43009130,2830,2830,2830,2830,0
20230612,102300,43009130,2830,2830,2830,2830,0
20230612,102200,43009130,2830,2830,2830,2830,0
20230612,102100,43009130,2830,2830,2830,2830,0
20230612,102000,43009130,2830,2830,2830,2830,0
20230612,101900,43009130,2830,2830,2830,2830,0
20230612,101800,43009130,2830,2830,2830,2830,0
20230612,101700,43009130,2830,2830,2830,2830,69
20230612,101600,42813860,2825,2825,2825,2825,0
20230612,101500,42813860,2825,2825,2825,2825,0
20230612,101400,42813860,2825,2825,2825,2825,0
20230612,101300,42813860,2825,2825,2825,2825,0
20230612,101200,42813860,2825,2825,2825,2825,0
20230612,101100,42813860,2825,2825,2825,2825,0
20230612,101000,42813860,2825,2825,2825,2825,0
20230612,100900,42813860,2825,2825,2825,2825,0
20230612,100800,42813860,2825,2825,2825,2825,0
20230612,100700,42813860,2825,2825,2825,2825,237
20230612,100600,42144335,2830,2830,2830,2830,0
20230612,100500,42144335,2830,2830,2830,2830,0
20230612,100400,42144335,2830,2830,2830,2830,36
20230612,100300,42042455,2830,2830,2830,2830,47
20230612,100200,41909445,2830,2830,2830,2830,0
20230612,100100,41909445,2830,2830,2830,2830,70
20230612,100000,41711345,2830,2830,2830,2830,0
20230612,095900,41711345,2830,2830,2830,2830,0
20230612,095800,41711345,2830,2830,2830,2830,0
20230612,095700,41711345,2830,2830,2830,2830,34
20230612,095600,41615125,2830,2830,2830,2830,0
20230612,095500,41615125,2830,2835,2835,2830,909
20230612,095400,39042405,2840,2840,2840,2840,1
20230612,095300,39039565,2840,2840,2840,2840,0
20230612,095200,39039565,2840,2835,2840,2835,8
20230612,095100,39016850,2835,2835,2835,2835,0
20230612,095000,39016850,2835,2835,2835,2835,50
20230612,094900,38875100,2835,2835,2835,2835,0
20230612,094800,38875100,2835,2835,2835,2835,0
20230612,094700,38875100,2835,2835,2835,2835,2
20230612,094600,38869430,2835,2835,2835,2835,0
20230612,094500,38869430,2835,2835,2835,2835,0
20230612,094400,38869430,2835,2835,2835,2835,0
20230612,094300,38869430,2835,2835,2835,2835,0
20230612,094200,38869430,2835,2835,2835,2835,27
20230612,094100,38792885,2835,2835,2835,2835,159
20230612,094000,38342120,2825,2825,2825,2825,20
20230612,093900,38285620,2835,2835,2835,2835,0
20230612,093800,38285620,2835,2835,2835,2835,5
20230612,093700,38271445,2835,2835,2835,2835,1
20230612,093600,38268610,2835,2835,2835,2835,0
20230612,093500,38268610,2835,2835,2835,2835,0
20230612,093400,38268610,2835,2835,2835,2835,0
20230612,093300,38268610,2835,2835,2835,2835,1
20230612,093200,38265775,2835,2835,2835,2835,5
20230612,093100,38251600,2830,2830,2830,2830,120
20230612,093000,37912000,2820,2820,2820,2820,165
20230612,092900,37446700,2820,2830,2830,2820,4599
20230612,092800,24449120,2830,2830,2830,2830,0
20230612,092700,24449120,2830,2830,2830,2830,0
20230612,092600,24449120,2830,2840,2840,2830,2001
20230612,092500,18779115,2840,2840,2840,2840,0
20230612,092400,18779115,2840,2840,2840,2840,0
20230612,092300,18779115,2840,2840,2840,2840,0
20230612,092200,18779115,2840,2840,2840,2840,0
20230612,092100,18779115,2840,2840,2845,2840,303
20230612,092000,17918590,2845,2845,2845,2845,750
20230612,091900,15784840,2845,2845,2845,2845,0
20230612,091800,15784840,2845,2845,2845,2845,120
20230612,091700,15443440,2850,2850,2850,2850,368
20230612,091600,14394640,2850,2850,2850,2850,51
20230612,091500,14249290,2845,2845,2845,2845,9
20230612,091400,14223685,2850,2850,2850,2850,6
20230612,091300,14206585,2850,2850,2850,2850,132
20230612,091200,13830385,2850,2850,2850,2850,0
20230612,091100,13830385,2850,2850,2850,2850,0
20230612,091000,13830385,2850,2850,2850,2850,257
20230612,090900,13097935,2850,2850,2850,2850,100
20230612,090800,12812935,2850,2850,2850,2850,401
20230612,090700,11670085,2850,2850,2850,2850,1
20230612,090600,11667235,2850,2850,2850,2850,1397
20230612,090500,7685785,2850,2860,2860,2850,1340
20230612,090400,3858395,2860,2860,2860,2860,161
20230612,090300,3397935,2865,2865,2865,2865,597
20230612,090200,1687530,2870,2865,2870,2865,412
20230612,090100,507105,2865,2865,2865,2865,42
20230612,090000,386775,2865,2865,2865,2865,135