stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210100,4610066100,10360,10360,10360,10360,33332
20230612,210000,4610066100,10360,10360,10360,10360,0
20230612,205900,4610066100,10360,10360,10360,10360,0
20230612,205800,4610066100,10360,10360,10360,10360,0
20230612,205700,4610066100,10360,10360,10360,10360,0
20230612,205600,4610066100,10360,10360,10360,10360,0
20230612,205500,4610066100,10360,10360,10360,10360,0
20230612,205400,4610066100,10360,10360,10360,10360,0
20230612,205300,4610066100,10360,10360,10360,10360,0
20230612,205200,4610066100,10360,10360,10360,10360,0
20230612,205100,4610066100,10360,10360,10360,10360,0
20230612,205000,4610066100,10360,10360,10360,10360,0
20230612,204900,4610066100,10360,10360,10360,10360,0
20230612,204800,4610066100,10360,10360,10360,10360,0
20230612,204700,4610066100,10360,10360,10360,10360,0
20230612,204600,4610066100,10360,10360,10360,10360,0
20230612,204500,4610066100,10360,10360,10360,10360,0
20230612,204400,4610066100,10360,10360,10360,10360,0
20230612,204300,4610066100,10360,10360,10360,10360,0
20230612,204200,4610066100,10360,10360,10360,10360,0
20230612,204100,4610066100,10360,10360,10360,10360,0
20230612,204000,4610066100,10360,10360,10360,10360,0
20230612,203900,4610066100,10360,10360,10360,10360,0
20230612,203800,4610066100,10360,10360,10360,10360,0
20230612,203700,4610066100,10360,10360,10360,10360,0
20230612,203600,4610066100,10360,10360,10360,10360,0
20230612,203500,4610066100,10360,10360,10360,10360,0
20230612,203400,4610066100,10360,10360,10360,10360,0
20230612,203300,4610066100,10360,10360,10360,10360,0
20230612,203200,4610066100,10360,10360,10360,10360,0
20230612,203100,4610066100,10360,10360,10360,10360,33332
20230612,203000,4610066100,10360,10360,10360,10360,0
20230612,202900,4610066100,10360,10360,10360,10360,0
20230612,202800,4610066100,10360,10360,10360,10360,0
20230612,202700,4610066100,10360,10360,10360,10360,0
20230612,202600,4610066100,10360,10360,10360,10360,0
20230612,202500,4610066100,10360,10360,10360,10360,0
20230612,202400,4610066100,10360,10360,10360,10360,0
20230612,202300,4610066100,10360,10360,10360,10360,0
20230612,202200,4610066100,10360,10360,10360,10360,0
20230612,202100,4610066100,10360,10360,10360,10360,0
20230612,202000,4610066100,10360,10360,10360,10360,0
20230612,201900,4610066100,10360,10360,10360,10360,0
20230612,201800,4610066100,10360,10360,10360,10360,0
20230612,201700,4610066100,10360,10360,10360,10360,0
20230612,201600,4610066100,10360,10360,10360,10360,0
20230612,201500,4610066100,10360,10360,10360,10360,0
20230612,201400,4610066100,10360,10360,10360,10360,0
20230612,201300,4610066100,10360,10360,10360,10360,0
20230612,201200,4610066100,10360,10360,10360,10360,0
20230612,201100,4610066100,10360,10360,10360,10360,0
20230612,201000,4610066100,10360,10360,10360,10360,0
20230612,200900,4610066100,10360,10360,10360,10360,0
20230612,200800,4610066100,10360,10360,10360,10360,0
20230612,200700,4610066100,10360,10360,10360,10360,0
20230612,200600,4610066100,10360,10360,10360,10360,0
20230612,200500,4610066100,10360,10360,10360,10360,0
20230612,200400,4610066100,10360,10360,10360,10360,0
20230612,200300,4610066100,10360,10360,10360,10360,0
20230612,200200,4610066100,10360,10360,10360,10360,0
20230612,200100,4610066100,10360,10360,10360,10360,33332
20230612,200000,4610066100,10360,10360,10360,10360,0
20230612,195900,4610066100,10360,10360,10360,10360,0
20230612,195800,4610066100,10360,10360,10360,10360,0
20230612,195700,4610066100,10360,10360,10360,10360,0
20230612,195600,4610066100,10360,10360,10360,10360,0
20230612,195500,4610066100,10360,10360,10360,10360,0
20230612,195400,4610066100,10360,10360,10360,10360,0
20230612,195300,4610066100,10360,10360,10360,10360,0
20230612,195200,4610066100,10360,10360,10360,10360,0
20230612,195100,4610066100,10360,10360,10360,10360,0
20230612,195000,4610066100,10360,10360,10360,10360,0
20230612,194900,4610066100,10360,10360,10360,10360,0
20230612,194800,4610066100,10360,10360,10360,10360,0
20230612,194700,4610066100,10360,10360,10360,10360,0
20230612,194600,4610066100,10360,10360,10360,10360,0
20230612,194500,4610066100,10360,10360,10360,10360,0
20230612,194400,4610066100,10360,10360,10360,10360,0
20230612,194300,4610066100,10360,10360,10360,10360,0
20230612,194200,4610066100,10360,10360,10360,10360,0
20230612,194100,4610066100,10360,10360,10360,10360,0
20230612,194000,4610066100,10360,10360,10360,10360,0
20230612,193900,4610066100,10360,10360,10360,10360,0
20230612,193800,4610066100,10360,10360,10360,10360,0
20230612,193700,4610066100,10360,10360,10360,10360,0
20230612,193600,4610066100,10360,10360,10360,10360,0
20230612,193500,4610066100,10360,10360,10360,10360,0
20230612,193400,4610066100,10360,10360,10360,10360,0
20230612,193300,4610066100,10360,10360,10360,10360,0
20230612,193200,4610066100,10360,10360,10360,10360,0
20230612,193100,4610066100,10360,10360,10360,10360,33332
20230612,193000,4610066100,10360,10360,10360,10360,0
20230612,192900,4610066100,10360,10360,10360,10360,0
20230612,192800,4610066100,10360,10360,10360,10360,0
20230612,192700,4610066100,10360,10360,10360,10360,0
20230612,192600,4610066100,10360,10360,10360,10360,0
20230612,192500,4610066100,10360,10360,10360,10360,0
20230612,192400,4610066100,10360,10360,10360,10360,0
20230612,192300,4610066100,10360,10360,10360,10360,0
20230612,192200,4610066100,10360,10360,10360,10360,0
20230612,192100,4610066100,10360,10360,10360,10360,0
20230612,192000,4610066100,10360,10360,10360,10360,0
20230612,191900,4610066100,10360,10360,10360,10360,0
20230612,191800,4610066100,10360,10360,10360,10360,0
20230612,191700,4610066100,10360,10360,10360,10360,0
20230612,191600,4610066100,10360,10360,10360,10360,0
20230612,191500,4610066100,10360,10360,10360,10360,0
20230612,191400,4610066100,10360,10360,10360,10360,0
20230612,191300,4610066100,10360,10360,10360,10360,0
20230612,191200,4610066100,10360,10360,10360,10360,0
20230612,191100,4610066100,10360,10360,10360,10360,0
20230612,191000,4610066100,10360,10360,10360,10360,0
20230612,190900,4610066100,10360,10360,10360,10360,0
20230612,190800,4610066100,10360,10360,10360,10360,0
20230612,190700,4610066100,10360,10360,10360,10360,0
20230612,190600,4610066100,10360,10360,10360,10360,0
20230612,190500,4610066100,10360,10360,10360,10360,0
20230612,190400,4610066100,10360,10360,10360,10360,0
20230612,190300,4610066100,10360,10360,10360,10360,0
20230612,190200,4610066100,10360,10360,10360,10360,0
20230612,190100,4610066100,10360,10360,10360,10360,33332
20230612,190000,4610066100,10360,10360,10360,10360,0
20230612,185900,4610066100,10360,10360,10360,10360,0
20230612,185800,4610066100,10360,10360,10360,10360,0
20230612,185700,4610066100,10360,10360,10360,10360,0
20230612,185600,4610066100,10360,10360,10360,10360,0
20230612,185500,4610066100,10360,10360,10360,10360,0
20230612,185400,4610066100,10360,10360,10360,10360,0
20230612,185300,4610066100,10360,10360,10360,10360,0
20230612,185200,4610066100,10360,10360,10360,10360,0
20230612,185100,4610066100,10360,10360,10360,10360,0
20230612,185000,4610066100,10360,10360,10360,10360,0
20230612,184900,4610066100,10360,10360,10360,10360,0
20230612,184800,4610066100,10360,10360,10360,10360,0
20230612,184700,4610066100,10360,10360,10360,10360,0
20230612,184600,4610066100,10360,10360,10360,10360,0
20230612,184500,4610066100,10360,10360,10360,10360,0
20230612,184400,4610066100,10360,10360,10360,10360,0
20230612,184300,4610066100,10360,10360,10360,10360,0
20230612,184200,4610066100,10360,10360,10360,10360,0
20230612,184100,4610066100,10360,10360,10360,10360,0
20230612,184000,4610066100,10360,10360,10360,10360,0
20230612,183900,4610066100,10360,10360,10360,10360,0
20230612,183800,4610066100,10360,10360,10360,10360,0
20230612,183700,4610066100,10360,10360,10360,10360,0
20230612,183600,4610066100,10360,10360,10360,10360,0
20230612,183500,4610066100,10360,10360,10360,10360,0
20230612,183400,4610066100,10360,10360,10360,10360,0
20230612,183300,4610066100,10360,10360,10360,10360,0
20230612,183200,4610066100,10360,10360,10360,10360,0
20230612,183100,4610066100,10360,10360,10360,10360,33332
20230612,183000,4610066100,10360,10360,10360,10360,0
20230612,182900,4610066100,10360,10360,10360,10360,0
20230612,182800,4610066100,10360,10360,10360,10360,0
20230612,182700,4610066100,10360,10360,10360,10360,0
20230612,182600,4610066100,10360,10360,10360,10360,0
20230612,182500,4610066100,10360,10360,10360,10360,0
20230612,182400,4610066100,10360,10360,10360,10360,0
20230612,182300,4610066100,10360,10360,10360,10360,0
20230612,182200,4610066100,10360,10360,10360,10360,0
20230612,182100,4610066100,10360,10360,10360,10360,0
20230612,182000,4610066100,10360,10360,10360,10360,0
20230612,181900,4610066100,10360,10360,10360,10360,0
20230612,181800,4610066100,10360,10360,10360,10360,0
20230612,181700,4610066100,10360,10360,10360,10360,0
20230612,181600,4610066100,10360,10360,10360,10360,0
20230612,181500,4610066100,10360,10360,10360,10360,0
20230612,181400,4610066100,10360,10360,10360,10360,0
20230612,181300,4610066100,10360,10360,10360,10360,0
20230612,181200,4610066100,10360,10360,10360,10360,0
20230612,181100,4610066100,10360,10360,10360,10360,0
20230612,181000,4610066100,10360,10360,10360,10360,0
20230612,180900,4610066100,10360,10360,10360,10360,0
20230612,180800,4610066100,10360,10360,10360,10360,0
20230612,180700,4610066100,10360,10360,10360,10360,0
20230612,180600,4610066100,10360,10360,10360,10360,0
20230612,180500,4610066100,10360,10360,10360,10360,0
20230612,180400,4610066100,10360,10360,10360,10360,0
20230612,180300,4610066100,10360,10360,10360,10360,0
20230612,180200,4610066100,10360,10360,10360,10360,0
20230612,180100,4610066100,10360,10360,10360,10360,33332
20230612,180000,4610066100,10360,10360,10360,10360,0
20230612,175900,4610066100,10360,10360,10360,10360,0
20230612,175800,4610066100,10360,10360,10360,10360,0
20230612,175700,4610066100,10360,10360,10360,10360,0
20230612,175600,4610066100,10360,10360,10360,10360,0
20230612,175500,4610066100,10360,10360,10360,10360,0
20230612,175400,4610066100,10360,10360,10360,10360,0
20230612,175300,4610066100,10360,10360,10360,10360,0
20230612,175200,4610066100,10360,10360,10360,10360,0
20230612,175100,4610066100,10360,10360,10360,10360,0
20230612,175000,4610066100,10360,10360,10360,10360,0
20230612,174900,4610066100,10360,10360,10360,10360,0
20230612,174800,4610066100,10360,10360,10360,10360,0
20230612,174700,4610066100,10360,10360,10360,10360,0
20230612,174600,4610066100,10360,10360,10360,10360,0
20230612,174500,4610066100,10360,10360,10360,10360,0
20230612,174400,4610066100,10360,10360,10360,10360,0
20230612,174300,4610066100,10360,10360,10360,10360,0
20230612,174200,4610066100,10360,10360,10360,10360,0
20230612,174100,4610066100,10360,10360,10360,10360,0
20230612,174000,4610066100,10360,10360,10360,10360,0
20230612,173900,4610066100,10360,10360,10360,10360,0
20230612,173800,4610066100,10360,10360,10360,10360,0
20230612,173700,4610066100,10360,10360,10360,10360,0
20230612,173600,4610066100,10360,10360,10360,10360,0
20230612,173500,4610066100,10360,10360,10360,10360,0
20230612,173400,4610066100,10360,10360,10360,10360,0
20230612,173300,4610066100,10360,10360,10360,10360,0
20230612,173200,4610066100,10360,10360,10360,10360,0
20230612,173100,4610066100,10360,10360,10360,10360,33332
20230612,173000,4610066100,10360,10360,10360,10360,0
20230612,172900,4610066100,10360,10360,10360,10360,0
20230612,172800,4610066100,10360,10360,10360,10360,0
20230612,172700,4610066100,10360,10360,10360,10360,0
20230612,172600,4610066100,10360,10360,10360,10360,0
20230612,172500,4610066100,10360,10360,10360,10360,0
20230612,172400,4610066100,10360,10360,10360,10360,0
20230612,172300,4610066100,10360,10360,10360,10360,0
20230612,172200,4610066100,10360,10360,10360,10360,0
20230612,172100,4610066100,10360,10360,10360,10360,0
20230612,172000,4610066100,10360,10360,10360,10360,0
20230612,171900,4610066100,10360,10360,10360,10360,0
20230612,171800,4610066100,10360,10360,10360,10360,0
20230612,171700,4610066100,10360,10360,10360,10360,0
20230612,171600,4610066100,10360,10360,10360,10360,0
20230612,171500,4610066100,10360,10360,10360,10360,0
20230612,171400,4610066100,10360,10360,10360,10360,0
20230612,171300,4610066100,10360,10360,10360,10360,0
20230612,171200,4610066100,10360,10360,10360,10360,0
20230612,171100,4610066100,10360,10360,10360,10360,0
20230612,171000,4610066100,10360,10360,10360,10360,0
20230612,170900,4610066100,10360,10360,10360,10360,0
20230612,170800,4610066100,10360,10360,10360,10360,0
20230612,170700,4610066100,10360,10360,10360,10360,0
20230612,170600,4610066100,10360,10360,10360,10360,0
20230612,170500,4610066100,10360,10360,10360,10360,0
20230612,170400,4610066100,10360,10360,10360,10360,0
20230612,170300,4610066100,10360,10360,10360,10360,0
20230612,170200,4610066100,10360,10360,10360,10360,0
20230612,170100,4610066100,10360,10360,10360,10360,33332
20230612,170000,4610066100,10360,10360,10360,10360,0
20230612,165900,4610066100,10360,10360,10360,10360,0
20230612,165800,4610066100,10360,10360,10360,10360,0
20230612,165700,4610066100,10360,10360,10360,10360,0
20230612,165600,4610066100,10360,10360,10360,10360,0
20230612,165500,4610066100,10360,10360,10360,10360,0
20230612,165400,4610066100,10360,10360,10360,10360,0
20230612,165300,4610066100,10360,10360,10360,10360,0
20230612,165200,4610066100,10360,10360,10360,10360,0
20230612,165100,4610066100,10360,10360,10360,10360,0
20230612,165000,4610066100,10360,10360,10360,10360,0
20230612,164900,4610066100,10360,10360,10360,10360,0
20230612,164800,4610066100,10360,10360,10360,10360,0
20230612,164700,4610066100,10360,10360,10360,10360,0
20230612,164600,4610066100,10360,10360,10360,10360,0
20230612,164500,4610066100,10360,10360,10360,10360,0
20230612,164400,4610066100,10360,10360,10360,10360,0
20230612,164300,4610066100,10360,10360,10360,10360,0
20230612,164200,4610066100,10360,10360,10360,10360,0
20230612,164100,4610066100,10360,10360,10360,10360,0
20230612,164000,4610066100,10360,10360,10360,10360,0
20230612,163900,4610066100,10360,10360,10360,10360,0
20230612,163800,4610066100,10360,10360,10360,10360,0
20230612,163700,4610066100,10360,10360,10360,10360,0
20230612,163600,4610066100,10360,10360,10360,10360,0
20230612,163500,4610066100,10360,10360,10360,10360,0
20230612,163400,4610066100,10360,10360,10360,10360,0
20230612,163300,4610066100,10360,10360,10360,10360,0
20230612,163200,4610066100,10360,10360,10360,10360,0
20230612,163100,4610066100,10360,10360,10360,10360,33332
20230612,163000,4610066100,10360,10360,10360,10360,0
20230612,162900,4610066100,10360,10360,10360,10360,0
20230612,162800,4610066100,10360,10360,10360,10360,0
20230612,162700,4610066100,10360,10360,10360,10360,0
20230612,162600,4610066100,10360,10360,10360,10360,0
20230612,162500,4610066100,10360,10360,10360,10360,0
20230612,162400,4610066100,10360,10360,10360,10360,0
20230612,162300,4610066100,10360,10360,10360,10360,0
20230612,162200,4610066100,10360,10360,10360,10360,0
20230612,162100,4610066100,10360,10360,10360,10360,0
20230612,162000,4610066100,10360,10360,10360,10360,0
20230612,161900,4610066100,10360,10360,10360,10360,0
20230612,161800,4610066100,10360,10360,10360,10360,0
20230612,161700,4610066100,10360,10360,10360,10360,0
20230612,161600,4610066100,10360,10360,10360,10360,0
20230612,161500,4610066100,10360,10360,10360,10360,0
20230612,161400,4610066100,10360,10360,10360,10360,0
20230612,161300,4610066100,10360,10360,10360,10360,0
20230612,161200,4610066100,10360,10360,10360,10360,0
20230612,161100,4610066100,10360,10360,10360,10360,0
20230612,161000,4610066100,10360,10360,10360,10360,0
20230612,160900,4610066100,10360,10360,10360,10360,0
20230612,160800,4610066100,10360,10360,10360,10360,0
20230612,160700,4610066100,10360,10360,10360,10360,0
20230612,160600,4610066100,10360,10360,10360,10360,0
20230612,160500,4610066100,10360,10360,10360,10360,0
20230612,160400,4610066100,10360,10360,10360,10360,0
20230612,160300,4610066100,10360,10360,10360,10360,0
20230612,160200,4610066100,10360,10360,10360,10360,0
20230612,160100,4610066100,10360,10360,10360,10360,33332
20230612,160000,4610066100,10360,10360,10360,10360,0
20230612,155900,4610066100,10360,10360,10360,10360,0
20230612,155800,4610066100,10360,10360,10360,10360,0
20230612,155700,4610066100,10360,10360,10360,10360,0
20230612,155600,4610066100,10360,10360,10360,10360,0
20230612,155500,4610066100,10360,10360,10360,10360,0
20230612,155400,4610066100,10360,10360,10360,10360,0
20230612,155300,4610066100,10360,10360,10360,10360,0
20230612,155200,4610066100,10360,10360,10360,10360,0
20230612,155100,4610066100,10360,10360,10360,10360,0
20230612,155000,4610066100,10360,10360,10360,10360,0
20230612,154900,4610066100,10360,10360,10360,10360,0
20230612,154800,4610066100,10360,10360,10360,10360,0
20230612,154700,4610066100,10360,10360,10360,10360,0
20230612,154600,4610066100,10360,10360,10360,10360,0
20230612,154500,4610066100,10360,10360,10360,10360,0
20230612,154400,4610066100,10360,10360,10360,10360,0
20230612,154300,4610066100,10360,10360,10360,10360,0
20230612,154200,4610066100,10360,10360,10360,10360,0
20230612,154100,4610066100,10360,10360,10360,10360,0
20230612,154000,4610066100,10360,10360,10360,10360,0
20230612,153900,4610066100,10360,10360,10360,10360,0
20230612,153800,4610066100,10360,10360,10360,10360,0
20230612,153700,4610066100,10360,10360,10360,10360,0
20230612,153600,4610066100,10360,10360,10360,10360,0
20230612,153500,4610066100,10360,10360,10360,10360,0
20230612,153400,4610066100,10360,10360,10360,10360,0
20230612,153300,4610066100,10360,10360,10360,10360,0
20230612,153200,4610066100,10360,10360,10360,10360,0
20230612,153100,4610066100,10360,10360,10360,10360,33332
20230612,153000,4610066100,10360,10360,10360,10360,33332
20230612,152900,4264746580,10360,10360,10360,10360,0
20230612,152800,4264746580,10360,10360,10360,10360,0
20230612,152700,4264746580,10360,10360,10360,10360,0
20230612,152600,4264746580,10360,10360,10360,10360,0
20230612,152500,4264746580,10360,10360,10360,10360,0
20230612,152400,4264746580,10360,10360,10360,10360,0
20230612,152300,4264746580,10360,10360,10360,10360,0
20230612,152200,4264746580,10360,10360,10360,10360,0
20230612,152100,4264746580,10360,10360,10360,10360,0
20230612,152000,4264746580,10360,10360,10360,10360,0
20230612,151900,4264746580,10360,10330,10360,10330,2366
20230612,151800,4240268290,10340,10340,10340,10330,225
20230612,151700,4237942020,10350,10340,10350,10340,854
20230612,151600,4229109580,10340,10340,10350,10330,2814
20230612,151500,4200000460,10340,10340,10350,10330,1669
20230612,151400,4182743720,10340,10340,10350,10340,2594
20230612,151300,4155905400,10340,10350,10350,10340,1430
20230612,151200,4141111660,10340,10340,10350,10340,1135
20230612,151100,4129373900,10340,10330,10350,10330,5018
20230612,151000,4077491880,10330,10330,10340,10330,1377
20230612,150900,4063265070,10330,10330,10340,10330,651
20230612,150800,4056534500,10340,10330,10340,10330,274
20230612,150700,4053702450,10330,10340,10340,10330,530
20230612,150600,4048225680,10330,10330,10340,10330,79
20230612,150500,4047409490,10330,10330,10340,10330,368
20230612,150400,4043607750,10340,10330,10340,10330,103
20230612,150300,4042543380,10330,10330,10340,10330,183
20230612,150200,4040652960,10330,10330,10330,10330,157
20230612,150100,4039031150,10330,10340,10340,10330,178
20230612,150000,4037192300,10340,10330,10340,10330,3135
20230612,145900,4004807220,10330,10330,10330,10330,187
20230612,145800,4002875510,10330,10330,10340,10330,440
20230612,145700,3998329560,10340,10330,10340,10330,5402
20230612,145600,3942473530,10330,10330,10340,10330,142
20230612,145500,3941006650,10330,10340,10350,10330,4954
20230612,145400,3889781300,10340,10340,10350,10340,685
20230612,145300,3882697770,10340,10340,10350,10340,148
20230612,145200,3881167440,10340,10340,10350,10340,264
20230612,145100,3878436820,10350,10340,10350,10340,498
20230612,145000,3873283320,10340,10340,10350,10340,739
20230612,144900,3865637150,10340,10340,10350,10340,173
20230612,144800,3863847930,10340,10340,10340,10340,176
20230612,144700,3862028090,10340,10340,10350,10340,179
20230612,144600,3860177220,10340,10340,10340,10340,111
20230612,144500,3859029480,10340,10340,10350,10340,286
20230612,144400,3856072230,10340,10340,10340,10330,1966
20230612,144300,3835744340,10330,10340,10340,10330,5465
20230612,144200,3779236880,10340,10330,10340,10330,3005
20230612,144100,3748165200,10340,10330,10340,10330,1059
20230612,144000,3737217030,10330,10330,10340,10330,2198
20230612,143900,3714490910,10330,10330,10340,10330,741
20230612,143800,3706830930,10330,10330,10340,10330,479
20230612,143700,3701878180,10330,10330,10340,10330,279
20230612,143600,3698996090,10330,10330,10330,10330,16
20230612,143500,3698830810,10330,10330,10330,10330,235
20230612,143400,3696403260,10330,10330,10340,10330,188
20230612,143300,3694461200,10330,10330,10340,10330,1368
20230612,143200,3680317420,10330,10340,10340,10330,485
20230612,143100,3675305920,10340,10330,10340,10330,449
20230612,143000,3670664550,10340,10350,10350,10330,1942
20230612,142900,3650586400,10330,10340,10350,10330,805
20230612,142800,3642267490,10330,10330,10340,10330,216
20230612,142700,3640035470,10330,10330,10350,10330,974
20230612,142600,3629966250,10330,10340,10350,10330,415
20230612,142500,3625675920,10350,10330,10350,10330,478
20230612,142400,3620735520,10340,10340,10340,10330,525
20230612,142300,3615307690,10340,10340,10340,10330,243
20230612,142200,3612795090,10340,10340,10340,10330,254
20230612,142100,3610169420,10340,10330,10350,10330,321
20230612,142000,3606849540,10330,10340,10340,10330,843
20230612,141900,3598132930,10340,10340,10340,10330,309
20230612,141800,3594938540,10340,10340,10340,10340,691
20230612,141700,3587793600,10340,10340,10340,10330,542
20230612,141600,3582189930,10340,10340,10350,10340,303
20230612,141500,3579055880,10340,10340,10350,10340,278
20230612,141400,3576180310,10330,10340,10340,10330,1253
20230612,141300,3563224930,10340,10350,10350,10340,133
20230612,141200,3561848670,10350,10350,10350,10340,2221
20230612,141100,3538861330,10350,10340,10350,10340,2191
20230612,141000,3516185510,10350,10350,10350,10340,1996
20230612,140900,3495541200,10350,10340,10350,10340,4880
20230612,140800,3445034390,10350,10340,10350,10340,205
20230612,140700,3442914670,10350,10340,10350,10340,105
20230612,140600,3441827940,10340,10350,10350,10340,227
20230612,140500,3439479720,10350,10340,10350,10340,389
20230612,140400,3435457450,10340,10330,10340,10330,347
20230612,140300,3431870050,10340,10330,10340,10330,1668
20230612,140200,3414623750,10340,10340,10340,10340,3
20230612,140100,3414592730,10340,10330,10340,10330,230
20230612,140000,3412215800,10330,10320,10330,10320,271
20230612,135900,3409416470,10330,10320,10340,10320,2199
20230612,135800,3386701450,10330,10320,10330,10320,281
20230612,135700,3383799430,10320,10320,10330,10320,2619
20230612,135600,3356745310,10320,10320,10330,10320,142
20230612,135500,3355279850,10320,10320,10330,10320,166
20230612,135400,3353565710,10320,10320,10330,10320,368
20230612,135300,3349764890,10320,10330,10330,10320,179
20230612,135200,3347917130,10320,10320,10330,10320,169
20230612,135100,3346172020,10330,10320,10330,10320,222
20230612,135000,3343879470,10320,10330,10330,10320,16258
20230612,134900,3175935470,10340,10330,10340,10330,116
20230612,134800,3174736150,10330,10330,10340,10330,307
20230612,134700,3171563810,10330,10330,10340,10330,501
20230612,134600,3166388410,10340,10340,10340,10330,283
20230612,134500,3163462250,10340,10330,10350,10330,5527
20230612,134400,3106313110,10330,10330,10340,10330,113
20230612,134300,3105145300,10340,10330,10340,10330,469
20230612,134200,3100297190,10330,10330,10340,10330,227
20230612,134100,3097951130,10330,10330,10330,10330,75
20230612,134000,3097176380,10330,10330,10340,10330,180
20230612,133900,3095315910,10330,10340,10340,10330,115
20230612,133800,3094126920,10330,10330,10340,10330,1127
20230612,133700,3082482890,10340,10350,10350,10330,3117
20230612,133600,3050253390,10340,10350,10350,10340,155
20230612,133500,3048649150,10340,10340,10340,10340,127
20230612,133400,3047335970,10350,10350,10350,10340,173
20230612,133300,3045545440,10350,10350,10350,10340,283
20230612,133200,3042617000,10350,10340,10350,10340,63
20230612,133100,3041965570,10350,10350,10350,10340,234
20230612,133000,3039544380,10340,10350,10350,10340,231
20230612,132900,3037154790,10350,10350,10350,10340,81
20230612,132800,3036316450,10350,10340,10350,10340,198
20230612,132700,3034267770,10340,10350,10350,10340,105
20230612,132600,3033181650,10350,10350,10350,10350,25
20230612,132500,3032922900,10340,10340,10350,10340,189
20230612,132400,3030968600,10350,10350,10350,10350,628
20230612,132300,3024468800,10350,10340,10350,10340,653
20230612,132200,3017710650,10340,10350,10350,10340,364
20230612,132100,3013945280,10340,10340,10350,10340,835
20230612,132000,3005311290,10340,10340,10340,10340,65
20230612,131900,3004639190,10350,10350,10350,10340,159
20230612,131800,3002994160,10350,10350,10350,10350,140
20230612,131700,3001545160,10350,10340,10350,10340,129
20230612,131600,3000211280,10350,10350,10350,10340,107
20230612,131500,2999103850,10340,10340,10340,10340,62
20230612,131400,2998462770,10350,10350,10350,10340,226
20230612,131300,2996124280,10350,10340,10350,10340,301
20230612,131200,2993009130,10360,10340,10360,10340,3665
20230612,131100,2955076800,10350,10340,10350,10340,1271
20230612,131000,2941934540,10340,10330,10340,10330,173
20230612,130900,2940146400,10330,10330,10340,10330,168
20230612,130800,2938409930,10340,10340,10340,10340,408
20230612,130700,2934191210,10330,10330,10330,10330,178
20230612,130600,2932352470,10330,10340,10340,10330,64
20230612,130500,2931691330,10340,10330,10340,10330,522
20230612,130400,2926294850,10330,10330,10330,10330,154
20230612,130300,2924704030,10330,10330,10330,10330,20
20230612,130200,2924497430,10340,10330,10340,10320,257
20230612,130100,2921841840,10330,10330,10340,10330,241
20230612,130000,2919352210,10330,10320,10330,10320,2967
20230612,125900,2888703500,10330,10340,10340,10330,2165
20230612,125800,2866338690,10330,10330,10340,10330,68
20230612,125700,2865636230,10330,10330,10340,10330,294
20230612,125600,2862598870,10330,10330,10340,10330,298
20230612,125500,2859520080,10330,10330,10340,10330,172
20230612,125400,2857742810,10330,10330,10340,10330,667
20230612,125300,2850852360,10330,10340,10340,10330,200
20230612,125200,2848785620,10330,10330,10340,10330,71
20230612,125100,2848052170,10330,10330,10340,10330,327
20230612,125000,2844673910,10340,10340,10340,10330,90
20230612,124900,2843743720,10330,10330,10340,10330,337
20230612,124800,2840262490,10330,10340,10340,10330,318
20230612,124700,2836977150,10340,10330,10340,10330,72
20230612,124600,2836232990,10330,10330,10330,10330,211
20230612,124500,2834053360,10340,10330,10340,10330,250
20230612,124400,2831469510,10330,10330,10340,10330,1718
20230612,124300,2813722220,10330,10350,10350,10330,7526
20230612,124200,2735902580,10350,10340,10350,10340,166
20230612,124100,2734185250,10350,10340,10350,10340,191
20230612,124000,2732209930,10340,10350,10350,10340,107
20230612,123900,2731103140,10350,10340,10350,10340,266
20230612,123800,2728352340,10340,10350,10350,10340,189
20230612,123700,2726397730,10340,10350,10350,10340,124
20230612,123600,2725115020,10350,10340,10350,10340,238
20230612,123500,2722653510,10340,10340,10350,10340,403
20230612,123400,2718486150,10340,10340,10340,10340,272
20230612,123300,2715673670,10340,10340,10350,10340,306
20230612,123200,2712509170,10350,10350,10350,10340,301
20230612,123100,2709394230,10340,10350,10350,10340,281
20230612,123000,2706487170,10350,10340,10350,10340,264
20230612,122900,2703756100,10340,10350,10350,10340,332
20230612,122800,2700320170,10340,10350,10350,10340,459
20230612,122700,2695572440,10350,10340,10350,10340,143
20230612,122600,2694093560,10350,10340,10350,10340,157
20230612,122500,2692469620,10340,10350,10350,10340,227
20230612,122400,2690122000,10350,10340,10350,10340,371
20230612,122300,2686285830,10350,10340,10350,10340,265
20230612,122200,2683545340,10340,10340,10350,10340,180
20230612,122100,2681683050,10340,10340,10340,10340,2116
20230612,122000,2659803610,10340,10350,10350,10340,204
20230612,121900,2657693860,10350,10350,10350,10340,5448
20230612,121800,2601358270,10350,10350,10350,10340,326
20230612,121700,2597985870,10350,10360,10360,10350,1312
20230612,121600,2584406310,10350,10360,10360,10350,103
20230612,121500,2583339910,10360,10350,10360,10350,203
20230612,121400,2581238760,10350,10360,10360,10350,96
20230612,121300,2580244800,10350,10350,10360,10350,206
20230612,121200,2578112350,10350,10350,10350,10350,257
20230612,121100,2575452400,10360,10350,10360,10350,120
20230612,121000,2574210050,10360,10350,10360,10350,523
20230612,120900,2568796650,10350,10350,10360,10350,687
20230612,120800,2561685910,10360,10350,10360,10350,284
20230612,120700,2558746140,10350,10350,10360,10350,192
20230612,120600,2556758520,10360,10350,10360,10350,846
20230612,120500,2548002410,10360,10360,10360,10350,318
20230612,120400,2544708830,10350,10360,10360,10350,173
20230612,120300,2542917850,10350,10350,10360,10350,92
20230612,120200,2541965400,10360,10350,10360,10350,206
20230612,120100,2539832930,10350,10360,10360,10350,204
20230612,120000,2537720360,10350,10340,10350,10340,1139
20230612,115900,2525932990,10350,10350,10360,10350,2662
20230612,115800,2498381030,10350,10360,10360,10350,191
20230612,115700,2496403660,10350,10360,10360,10350,2131
20230612,115600,2474347720,10360,10350,10360,10350,72
20230612,115500,2473602260,10350,10360,10360,10350,411
20230612,115400,2469347460,10360,10350,10360,10350,141
20230612,115300,2467887990,10360,10360,10360,10350,467
20230612,115200,2463050790,10360,10350,10360,10350,284
20230612,115100,2460110490,10360,10360,10360,10350,373
20230612,115000,2456246860,10350,10350,10360,10350,86
20230612,114900,2455356640,10350,10360,10360,10350,205
20230612,114800,2453234520,10350,10350,10360,10350,106
20230612,114700,2452137050,10350,10340,10360,10340,3206
20230612,114600,2418955870,10340,10340,10350,10340,166
20230612,114500,2417239080,10340,10350,10350,10340,257
20230612,114400,2414581330,10350,10340,10350,10340,323
20230612,114300,2411240390,10350,10340,10350,10340,317
20230612,114200,2407961890,10340,10340,10350,10340,280
20230612,114100,2405066320,10350,10340,10350,10340,128
20230612,114000,2403742400,10350,10340,10350,10340,164
20230612,113900,2402046200,10340,10340,10350,10340,226
20230612,113800,2399709010,10350,10340,10350,10340,120
20230612,113700,2398468190,10350,10340,10350,10340,672
20230612,113600,2391519160,10340,10350,10360,10340,1021
20230612,113500,2380952840,10360,10350,10360,10350,55
20230612,113400,2380383510,10360,10350,10360,10350,491
20230612,113300,2375301310,10350,10360,10360,10350,277
20230612,113200,2372433010,10360,10350,10360,10350,559
20230612,113100,2366647330,10360,10350,10360,10350,2194
20230612,113000,2343938100,10350,10350,10360,10350,267
20230612,112900,2341174310,10360,10350,10360,10350,573
20230612,112800,2335238920,10360,10350,10360,10350,165
20230612,112700,2333530820,10350,10360,10360,10350,4235
20230612,112600,2289656900,10360,10370,10370,10360,224
20230612,112500,2287335960,10370,10360,10370,10360,98
20230612,112400,2286320120,10360,10360,10370,10360,216
20230612,112300,2284081470,10360,10370,10370,10360,103
20230612,112200,2283014270,10370,10370,10370,10360,128
20230612,112100,2281687910,10360,10360,10370,10360,316
20230612,112000,2278413690,10360,10360,10370,10360,142
20230612,111900,2276942480,10370,10360,10370,10360,269
20230612,111800,2274154360,10360,10360,10370,10360,223
20230612,111700,2271843730,10360,10370,10370,10360,39
20230612,111600,2271439580,10370,10370,10370,10360,193
20230612,111500,2269439490,10360,10360,10370,10360,235
20230612,111400,2267004550,10360,10370,10370,10360,107
20230612,111300,2265895650,10360,10360,10370,10360,246
20230612,111200,2263347080,10360,10360,10370,10360,338
20230612,111100,2259843540,10360,10360,10370,10360,210
20230612,111000,2257667600,10360,10360,10360,10350,1182
20230612,110900,2245422340,10360,10350,10360,10350,619
20230612,110800,2239010180,10360,10350,10360,10350,306
20230612,110700,2235842530,10360,10360,10360,10350,142
20230612,110600,2234372340,10350,10350,10360,10350,212
20230612,110500,2232177790,10350,10350,10360,10350,1198
20230612,110400,2219767790,10350,10350,10360,10350,158
20230612,110300,2218131700,10350,10360,10360,10350,1614
20230612,110200,2201411680,10360,10360,10370,10360,302
20230612,110100,2198282610,10370,10370,10370,10360,139
20230612,110000,2196841800,10360,10360,10370,10360,422
20230612,105900,2192469520,10360,10370,10370,10360,158
20230612,105800,2190831820,10360,10370,10370,10360,247
20230612,105700,2188272860,10370,10360,10370,10360,220
20230612,105600,2185993040,10370,10370,10370,10360,54
20230612,105500,2185433260,10360,10370,10370,10360,224
20230612,105400,2183112430,10360,10360,10360,10360,574
20230612,105300,2177165790,10360,10350,10360,10350,192
20230612,105200,2175177820,10350,10360,10360,10350,90
20230612,105100,2174246040,10360,10360,10360,10350,816
20230612,105000,2165794010,10360,10360,10370,10360,3594
20230612,104900,2128560090,10360,10370,10370,10360,14
20230612,104800,2128414920,10370,10370,10370,10360,129
20230612,104700,2127078200,10370,10360,10370,10360,197
20230612,104600,2125036440,10360,10370,10370,10360,203
20230612,104500,2122931360,10370,10360,10370,10360,213
20230612,104400,2120724280,10370,10370,10370,10370,37
20230612,104300,2120340590,10360,10360,10370,10360,73
20230612,104200,2119584220,10370,10370,10370,10360,163
20230612,104100,2117894670,10370,10360,10370,10360,39
20230612,104000,2117490260,10360,10370,10380,10360,3375
20230612,103900,2082496260,10380,10380,10380,10380,34
20230612,103800,2082143340,10380,10370,10380,10370,362
20230612,103700,2078388020,10370,10380,10380,10370,1137
20230612,103600,2066596980,10380,10380,10380,10380,107
20230612,103500,2065486320,10380,10380,10380,10370,337
20230612,103400,2061991260,10370,10380,10380,10370,86
20230612,103300,2061099090,10370,10380,10380,10370,3
20230612,103200,2061067960,10380,10380,10380,10370,88
20230612,103100,2060155030,10380,10390,10390,10370,2343
20230612,103000,2035834440,10390,10380,10390,10380,625
20230612,102900,2029341710,10390,10400,10400,10390,3687
20230612,102800,1991032760,10390,10390,10400,10390,290
20230612,102700,1988017860,10390,10380,10390,10380,233
20230612,102600,1985597010,10390,10390,10400,10380,269
20230612,102500,1982802490,10400,10380,10400,10380,64
20230612,102400,1982137450,10390,10380,10390,10380,2667
20230612,102300,1954440250,10380,10370,10380,10370,399
20230612,102200,1950302270,10370,10380,10380,10370,510
20230612,102100,1945012590,10380,10380,10390,10370,216
20230612,102000,1942768680,10380,10380,10380,10370,575
20230612,101900,1936800190,10380,10380,10380,10370,398
20230612,101800,1932671250,10380,10370,10380,10370,283
20230612,101700,1929735850,10380,10380,10390,10380,2951
20230612,101600,1899104210,10390,10410,10410,10390,12231
20230612,101500,1771925020,10410,10400,10410,10400,215
20230612,101400,1769686900,10400,10410,10410,10400,381
20230612,101300,1765720700,10410,10400,10410,10400,629
20230612,101200,1759176360,10400,10410,10410,10400,258
20230612,101100,1756490600,10410,10410,10410,10410,114
20230612,101000,1755303860,10410,10410,10410,10400,363
20230612,100900,1751525060,10410,10400,10410,10400,192
20230612,100800,1749526350,10410,10400,10410,10400,330
20230612,100700,1746091650,10410,10410,10410,10400,948
20230612,100600,1736222990,10400,10410,10410,10400,343
20230612,100500,1732655140,10410,10410,10410,10410,105
20230612,100400,1731562090,10410,10410,10410,10400,942
20230612,100300,1721759760,10410,10410,10410,10400,559
20230612,100200,1715940780,10410,10400,10410,10400,139
20230612,100100,1714494870,10410,10400,10410,10400,414
20230612,100000,1710186810,10410,10410,10410,10400,339
20230612,095900,1706657830,10410,10400,10410,10400,276
20230612,095800,1703785280,10410,10400,10410,10400,895
20230612,095700,1694468350,10410,10410,10410,10410,514
20230612,095600,1689117610,10410,10400,10410,10400,409
20230612,095500,1684860420,10410,10400,10410,10400,407
20230612,095400,1680624260,10410,10400,10410,10400,408
20230612,095300,1676376990,10410,10400,10410,10400,507
20230612,095200,1671100000,10400,10400,10410,10400,93
20230612,095100,1670132350,10410,10400,10410,10400,2175
20230612,095000,1647490610,10400,10410,10410,10400,2097
20230612,094900,1625662960,10410,10410,10410,10400,1881
20230612,094800,1606081760,10410,10400,10410,10400,1830
20230612,094700,1587048170,10410,10420,10420,10410,6211
20230612,094600,1522389450,10410,10420,10420,10410,1094
20230612,094500,1511000410,10420,10410,10420,10410,392
20230612,094400,1506916960,10420,10410,10420,10410,747
20230612,094300,1499137210,10420,10410,10420,10410,939
20230612,094200,1489354640,10410,10410,10420,10410,893
20230612,094100,1480054290,10420,10420,10420,10410,582
20230612,094000,1473991050,10420,10410,10420,10400,626
20230612,093900,1467472390,10400,10410,10410,10400,449
20230612,093800,1462799180,10410,10410,10410,10410,62
20230612,093700,1462153760,10410,10420,10420,10400,1003
20230612,093600,1451713050,10410,10420,10420,10410,761
20230612,093500,1443789140,10400,10420,10420,10400,323
20230612,093400,1440426150,10400,10400,10420,10390,41242
20230612,093300,1011309690,10400,10400,10400,10390,265
20230612,093200,1008554960,10400,10400,10400,10390,512
20230612,093100,1003233940,10400,10390,10400,10380,3054
20230612,093000,971503700,10390,10390,10400,10390,2012
20230612,092900,950598370,10390,10390,10400,10390,2915
20230612,092800,920311170,10390,10390,10390,10370,4248
20230612,092700,876214000,10400,10390,10400,10390,13535
20230612,092600,735577580,10400,10400,10400,10390,2475
20230612,092500,709858790,10400,10390,10400,10390,115
20230612,092400,708662830,10400,10400,10400,10390,181
20230612,092300,706780450,10400,10400,10400,10390,5155
20230612,092200,653170830,10400,10390,10400,10390,8439
20230612,092100,565472280,10400,10390,10400,10390,319
20230612,092000,562155660,10400,10400,10400,10390,469
20230612,091900,557279440,10400,10400,10400,10390,481
20230612,091800,552278150,10400,10400,10400,10390,2689
20230612,091700,524318750,10400,10400,10400,10390,1056
20230612,091600,513344640,10400,10390,10400,10390,3707
20230612,091500,474803330,10390,10400,10400,10390,1176
20230612,091400,462577280,10390,10390,10400,10380,2854
20230612,091300,432923490,10390,10390,10390,10380,1286
20230612,091200,419562810,10390,10380,10390,10380,380
20230612,091100,415615950,10380,10390,10390,10380,5110
20230612,091000,362571810,10390,10380,10390,10380,1756
20230612,090900,344339470,10380,10400,10410,10380,5234
20230612,090800,289967830,10400,10410,10410,10400,2166
20230612,090700,267433160,10410,10410,10420,10410,3982
20230612,090600,225978430,10410,10390,10410,10390,6438
20230612,090500,159004970,10390,10390,10400,10370,5271
20230612,090400,104233640,10380,10390,10390,10370,188
20230612,090300,102282320,10390,10380,10390,10380,1743
20230612,090200,84184260,10380,10380,10390,10380,987
20230612,090100,73939090,10380,10380,10390,10380,909
20230612,090000,64501320,10380,10380,10380,10380,6214