stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205600,106098570,9490,9490,9490,9490,253
20230612,205500,106098570,9490,9490,9490,9490,0
20230612,205400,106098570,9490,9490,9490,9490,0
20230612,205300,106098570,9490,9490,9490,9490,0
20230612,205200,106098570,9490,9490,9490,9490,0
20230612,205100,106098570,9490,9490,9490,9490,0
20230612,205000,106098570,9490,9490,9490,9490,0
20230612,204900,106098570,9490,9490,9490,9490,0
20230612,204800,106098570,9490,9490,9490,9490,0
20230612,204700,106098570,9490,9490,9490,9490,0
20230612,204600,106098570,9490,9490,9490,9490,0
20230612,204500,106098570,9490,9490,9490,9490,0
20230612,204400,106098570,9490,9490,9490,9490,0
20230612,204300,106098570,9490,9490,9490,9490,0
20230612,204200,106098570,9490,9490,9490,9490,0
20230612,204100,106098570,9490,9490,9490,9490,0
20230612,204000,106098570,9490,9490,9490,9490,0
20230612,203900,106098570,9490,9490,9490,9490,0
20230612,203800,106098570,9490,9490,9490,9490,0
20230612,203700,106098570,9490,9490,9490,9490,0
20230612,203600,106098570,9490,9490,9490,9490,0
20230612,203500,106098570,9490,9490,9490,9490,0
20230612,203400,106098570,9490,9490,9490,9490,0
20230612,203300,106098570,9490,9490,9490,9490,0
20230612,203200,106098570,9490,9490,9490,9490,0
20230612,203100,106098570,9490,9490,9490,9490,0
20230612,203000,106098570,9490,9490,9490,9490,0
20230612,202900,106098570,9490,9490,9490,9490,0
20230612,202800,106098570,9490,9490,9490,9490,0
20230612,202700,106098570,9490,9490,9490,9490,0
20230612,202600,106098570,9490,9490,9490,9490,253
20230612,202500,106098570,9490,9490,9490,9490,0
20230612,202400,106098570,9490,9490,9490,9490,0
20230612,202300,106098570,9490,9490,9490,9490,0
20230612,202200,106098570,9490,9490,9490,9490,0
20230612,202100,106098570,9490,9490,9490,9490,0
20230612,202000,106098570,9490,9490,9490,9490,0
20230612,201900,106098570,9490,9490,9490,9490,0
20230612,201800,106098570,9490,9490,9490,9490,0
20230612,201700,106098570,9490,9490,9490,9490,0
20230612,201600,106098570,9490,9490,9490,9490,0
20230612,201500,106098570,9490,9490,9490,9490,0
20230612,201400,106098570,9490,9490,9490,9490,0
20230612,201300,106098570,9490,9490,9490,9490,0
20230612,201200,106098570,9490,9490,9490,9490,0
20230612,201100,106098570,9490,9490,9490,9490,0
20230612,201000,106098570,9490,9490,9490,9490,0
20230612,200900,106098570,9490,9490,9490,9490,0
20230612,200800,106098570,9490,9490,9490,9490,0
20230612,200700,106098570,9490,9490,9490,9490,0
20230612,200600,106098570,9490,9490,9490,9490,0
20230612,200500,106098570,9490,9490,9490,9490,0
20230612,200400,106098570,9490,9490,9490,9490,0
20230612,200300,106098570,9490,9490,9490,9490,0
20230612,200200,106098570,9490,9490,9490,9490,0
20230612,200100,106098570,9490,9490,9490,9490,0
20230612,200000,106098570,9490,9490,9490,9490,0
20230612,195900,106098570,9490,9490,9490,9490,0
20230612,195800,106098570,9490,9490,9490,9490,0
20230612,195700,106098570,9490,9490,9490,9490,0
20230612,195600,106098570,9490,9490,9490,9490,253
20230612,195500,106098570,9490,9490,9490,9490,0
20230612,195400,106098570,9490,9490,9490,9490,0
20230612,195300,106098570,9490,9490,9490,9490,0
20230612,195200,106098570,9490,9490,9490,9490,0
20230612,195100,106098570,9490,9490,9490,9490,0
20230612,195000,106098570,9490,9490,9490,9490,0
20230612,194900,106098570,9490,9490,9490,9490,0
20230612,194800,106098570,9490,9490,9490,9490,0
20230612,194700,106098570,9490,9490,9490,9490,0
20230612,194600,106098570,9490,9490,9490,9490,0
20230612,194500,106098570,9490,9490,9490,9490,0
20230612,194400,106098570,9490,9490,9490,9490,0
20230612,194300,106098570,9490,9490,9490,9490,0
20230612,194200,106098570,9490,9490,9490,9490,0
20230612,194100,106098570,9490,9490,9490,9490,0
20230612,194000,106098570,9490,9490,9490,9490,0
20230612,193900,106098570,9490,9490,9490,9490,0
20230612,193800,106098570,9490,9490,9490,9490,0
20230612,193700,106098570,9490,9490,9490,9490,0
20230612,193600,106098570,9490,9490,9490,9490,0
20230612,193500,106098570,9490,9490,9490,9490,0
20230612,193400,106098570,9490,9490,9490,9490,0
20230612,193300,106098570,9490,9490,9490,9490,0
20230612,193200,106098570,9490,9490,9490,9490,0
20230612,193100,106098570,9490,9490,9490,9490,0
20230612,193000,106098570,9490,9490,9490,9490,0
20230612,192900,106098570,9490,9490,9490,9490,0
20230612,192800,106098570,9490,9490,9490,9490,0
20230612,192700,106098570,9490,9490,9490,9490,0
20230612,192600,106098570,9490,9490,9490,9490,253
20230612,192500,106098570,9490,9490,9490,9490,0
20230612,192400,106098570,9490,9490,9490,9490,0
20230612,192300,106098570,9490,9490,9490,9490,0
20230612,192200,106098570,9490,9490,9490,9490,0
20230612,192100,106098570,9490,9490,9490,9490,0
20230612,192000,106098570,9490,9490,9490,9490,0
20230612,191900,106098570,9490,9490,9490,9490,0
20230612,191800,106098570,9490,9490,9490,9490,0
20230612,191700,106098570,9490,9490,9490,9490,0
20230612,191600,106098570,9490,9490,9490,9490,0
20230612,191500,106098570,9490,9490,9490,9490,0
20230612,191400,106098570,9490,9490,9490,9490,0
20230612,191300,106098570,9490,9490,9490,9490,0
20230612,191200,106098570,9490,9490,9490,9490,0
20230612,191100,106098570,9490,9490,9490,9490,0
20230612,191000,106098570,9490,9490,9490,9490,0
20230612,190900,106098570,9490,9490,9490,9490,0
20230612,190800,106098570,9490,9490,9490,9490,0
20230612,190700,106098570,9490,9490,9490,9490,0
20230612,190600,106098570,9490,9490,9490,9490,0
20230612,190500,106098570,9490,9490,9490,9490,0
20230612,190400,106098570,9490,9490,9490,9490,0
20230612,190300,106098570,9490,9490,9490,9490,0
20230612,190200,106098570,9490,9490,9490,9490,0
20230612,190100,106098570,9490,9490,9490,9490,0
20230612,190000,106098570,9490,9490,9490,9490,0
20230612,185900,106098570,9490,9490,9490,9490,0
20230612,185800,106098570,9490,9490,9490,9490,0
20230612,185700,106098570,9490,9490,9490,9490,0
20230612,185600,106098570,9490,9490,9490,9490,253
20230612,185500,106098570,9490,9490,9490,9490,0
20230612,185400,106098570,9490,9490,9490,9490,0
20230612,185300,106098570,9490,9490,9490,9490,0
20230612,185200,106098570,9490,9490,9490,9490,0
20230612,185100,106098570,9490,9490,9490,9490,0
20230612,185000,106098570,9490,9490,9490,9490,0
20230612,184900,106098570,9490,9490,9490,9490,0
20230612,184800,106098570,9490,9490,9490,9490,0
20230612,184700,106098570,9490,9490,9490,9490,0
20230612,184600,106098570,9490,9490,9490,9490,0
20230612,184500,106098570,9490,9490,9490,9490,0
20230612,184400,106098570,9490,9490,9490,9490,0
20230612,184300,106098570,9490,9490,9490,9490,0
20230612,184200,106098570,9490,9490,9490,9490,0
20230612,184100,106098570,9490,9490,9490,9490,0
20230612,184000,106098570,9490,9490,9490,9490,0
20230612,183900,106098570,9490,9490,9490,9490,0
20230612,183800,106098570,9490,9490,9490,9490,0
20230612,183700,106098570,9490,9490,9490,9490,0
20230612,183600,106098570,9490,9490,9490,9490,0
20230612,183500,106098570,9490,9490,9490,9490,0
20230612,183400,106098570,9490,9490,9490,9490,0
20230612,183300,106098570,9490,9490,9490,9490,0
20230612,183200,106098570,9490,9490,9490,9490,0
20230612,183100,106098570,9490,9490,9490,9490,0
20230612,183000,106098570,9490,9490,9490,9490,0
20230612,182900,106098570,9490,9490,9490,9490,0
20230612,182800,106098570,9490,9490,9490,9490,0
20230612,182700,106098570,9490,9490,9490,9490,0
20230612,182600,106098570,9490,9490,9490,9490,253
20230612,182500,106098570,9490,9490,9490,9490,0
20230612,182400,106098570,9490,9490,9490,9490,0
20230612,182300,106098570,9490,9490,9490,9490,0
20230612,182200,106098570,9490,9490,9490,9490,0
20230612,182100,106098570,9490,9490,9490,9490,0
20230612,182000,106098570,9490,9490,9490,9490,0
20230612,181900,106098570,9490,9490,9490,9490,0
20230612,181800,106098570,9490,9490,9490,9490,0
20230612,181700,106098570,9490,9490,9490,9490,0
20230612,181600,106098570,9490,9490,9490,9490,0
20230612,181500,106098570,9490,9490,9490,9490,0
20230612,181400,106098570,9490,9490,9490,9490,0
20230612,181300,106098570,9490,9490,9490,9490,0
20230612,181200,106098570,9490,9490,9490,9490,0
20230612,181100,106098570,9490,9490,9490,9490,0
20230612,181000,106098570,9490,9490,9490,9490,0
20230612,180900,106098570,9490,9490,9490,9490,0
20230612,180800,106098570,9490,9490,9490,9490,0
20230612,180700,106098570,9490,9490,9490,9490,0
20230612,180600,106098570,9490,9490,9490,9490,0
20230612,180500,106098570,9490,9490,9490,9490,0
20230612,180400,106098570,9490,9490,9490,9490,0
20230612,180300,106098570,9490,9490,9490,9490,0
20230612,180200,106098570,9490,9490,9490,9490,0
20230612,180100,106098570,9490,9490,9490,9490,0
20230612,180000,106098570,9490,9490,9490,9490,0
20230612,175900,106098570,9490,9490,9490,9490,0
20230612,175800,106098570,9490,9490,9490,9490,0
20230612,175700,106098570,9490,9490,9490,9490,0
20230612,175600,106098570,9490,9490,9490,9490,253
20230612,175500,106098570,9490,9490,9490,9490,0
20230612,175400,106098570,9490,9490,9490,9490,0
20230612,175300,106098570,9490,9490,9490,9490,0
20230612,175200,106098570,9490,9490,9490,9490,0
20230612,175100,106098570,9490,9490,9490,9490,0
20230612,175000,106098570,9490,9490,9490,9490,0
20230612,174900,106098570,9490,9490,9490,9490,0
20230612,174800,106098570,9490,9490,9490,9490,0
20230612,174700,106098570,9490,9490,9490,9490,0
20230612,174600,106098570,9490,9490,9490,9490,0
20230612,174500,106098570,9490,9490,9490,9490,0
20230612,174400,106098570,9490,9490,9490,9490,0
20230612,174300,106098570,9490,9490,9490,9490,0
20230612,174200,106098570,9490,9490,9490,9490,0
20230612,174100,106098570,9490,9490,9490,9490,0
20230612,174000,106098570,9490,9490,9490,9490,0
20230612,173900,106098570,9490,9490,9490,9490,0
20230612,173800,106098570,9490,9490,9490,9490,0
20230612,173700,106098570,9490,9490,9490,9490,0
20230612,173600,106098570,9490,9490,9490,9490,0
20230612,173500,106098570,9490,9490,9490,9490,0
20230612,173400,106098570,9490,9490,9490,9490,0
20230612,173300,106098570,9490,9490,9490,9490,0
20230612,173200,106098570,9490,9490,9490,9490,0
20230612,173100,106098570,9490,9490,9490,9490,0
20230612,173000,106098570,9490,9490,9490,9490,0
20230612,172900,106098570,9490,9490,9490,9490,0
20230612,172800,106098570,9490,9490,9490,9490,0
20230612,172700,106098570,9490,9490,9490,9490,0
20230612,172600,106098570,9490,9490,9490,9490,253
20230612,172500,106098570,9490,9490,9490,9490,0
20230612,172400,106098570,9490,9490,9490,9490,0
20230612,172300,106098570,9490,9490,9490,9490,0
20230612,172200,106098570,9490,9490,9490,9490,0
20230612,172100,106098570,9490,9490,9490,9490,0
20230612,172000,106098570,9490,9490,9490,9490,0
20230612,171900,106098570,9490,9490,9490,9490,0
20230612,171800,106098570,9490,9490,9490,9490,0
20230612,171700,106098570,9490,9490,9490,9490,0
20230612,171600,106098570,9490,9490,9490,9490,0
20230612,171500,106098570,9490,9490,9490,9490,0
20230612,171400,106098570,9490,9490,9490,9490,0
20230612,171300,106098570,9490,9490,9490,9490,0
20230612,171200,106098570,9490,9490,9490,9490,0
20230612,171100,106098570,9490,9490,9490,9490,0
20230612,171000,106098570,9490,9490,9490,9490,0
20230612,170900,106098570,9490,9490,9490,9490,0
20230612,170800,106098570,9490,9490,9490,9490,0
20230612,170700,106098570,9490,9490,9490,9490,0
20230612,170600,106098570,9490,9490,9490,9490,0
20230612,170500,106098570,9490,9490,9490,9490,0
20230612,170400,106098570,9490,9490,9490,9490,0
20230612,170300,106098570,9490,9490,9490,9490,0
20230612,170200,106098570,9490,9490,9490,9490,0
20230612,170100,106098570,9490,9490,9490,9490,0
20230612,170000,106098570,9490,9490,9490,9490,0
20230612,165900,106098570,9490,9490,9490,9490,0
20230612,165800,106098570,9490,9490,9490,9490,0
20230612,165700,106098570,9490,9490,9490,9490,0
20230612,165600,106098570,9490,9490,9490,9490,253
20230612,165500,106098570,9490,9490,9490,9490,0
20230612,165400,106098570,9490,9490,9490,9490,0
20230612,165300,106098570,9490,9490,9490,9490,0
20230612,165200,106098570,9490,9490,9490,9490,0
20230612,165100,106098570,9490,9490,9490,9490,0
20230612,165000,106098570,9490,9490,9490,9490,0
20230612,164900,106098570,9490,9490,9490,9490,0
20230612,164800,106098570,9490,9490,9490,9490,0
20230612,164700,106098570,9490,9490,9490,9490,0
20230612,164600,106098570,9490,9490,9490,9490,0
20230612,164500,106098570,9490,9490,9490,9490,0
20230612,164400,106098570,9490,9490,9490,9490,0
20230612,164300,106098570,9490,9490,9490,9490,0
20230612,164200,106098570,9490,9490,9490,9490,0
20230612,164100,106098570,9490,9490,9490,9490,0
20230612,164000,106098570,9490,9490,9490,9490,0
20230612,163900,106098570,9490,9490,9490,9490,0
20230612,163800,106098570,9490,9490,9490,9490,0
20230612,163700,106098570,9490,9490,9490,9490,0
20230612,163600,106098570,9490,9490,9490,9490,0
20230612,163500,106098570,9490,9490,9490,9490,0
20230612,163400,106098570,9490,9490,9490,9490,0
20230612,163300,106098570,9490,9490,9490,9490,0
20230612,163200,106098570,9490,9490,9490,9490,0
20230612,163100,106098570,9490,9490,9490,9490,0
20230612,163000,106098570,9490,9490,9490,9490,0
20230612,162900,106098570,9490,9490,9490,9490,0
20230612,162800,106098570,9490,9490,9490,9490,0
20230612,162700,106098570,9490,9490,9490,9490,0
20230612,162600,106098570,9490,9490,9490,9490,253
20230612,162500,106098570,9490,9490,9490,9490,0
20230612,162400,106098570,9490,9490,9490,9490,0
20230612,162300,106098570,9490,9490,9490,9490,0
20230612,162200,106098570,9490,9490,9490,9490,0
20230612,162100,106098570,9490,9490,9490,9490,0
20230612,162000,106098570,9490,9490,9490,9490,0
20230612,161900,106098570,9490,9490,9490,9490,0
20230612,161800,106098570,9490,9490,9490,9490,0
20230612,161700,106098570,9490,9490,9490,9490,0
20230612,161600,106098570,9490,9490,9490,9490,0
20230612,161500,106098570,9490,9490,9490,9490,0
20230612,161400,106098570,9490,9490,9490,9490,0
20230612,161300,106098570,9490,9490,9490,9490,0
20230612,161200,106098570,9490,9490,9490,9490,0
20230612,161100,106098570,9490,9490,9490,9490,0
20230612,161000,106098570,9490,9490,9490,9490,0
20230612,160900,106098570,9490,9490,9490,9490,0
20230612,160800,106098570,9490,9490,9490,9490,0
20230612,160700,106098570,9490,9490,9490,9490,0
20230612,160600,106098570,9490,9490,9490,9490,0
20230612,160500,106098570,9490,9490,9490,9490,0
20230612,160400,106098570,9490,9490,9490,9490,0
20230612,160300,106098570,9490,9490,9490,9490,0
20230612,160200,106098570,9490,9490,9490,9490,0
20230612,160100,106098570,9490,9490,9490,9490,0
20230612,160000,106098570,9490,9490,9490,9490,0
20230612,155900,106098570,9490,9490,9490,9490,0
20230612,155800,106098570,9490,9490,9490,9490,0
20230612,155700,106098570,9490,9490,9490,9490,0
20230612,155600,106098570,9490,9490,9490,9490,253
20230612,155500,106098570,9490,9490,9490,9490,0
20230612,155400,106098570,9490,9490,9490,9490,0
20230612,155300,106098570,9490,9490,9490,9490,0
20230612,155200,106098570,9490,9490,9490,9490,0
20230612,155100,106098570,9490,9490,9490,9490,0
20230612,155000,106098570,9490,9490,9490,9490,0
20230612,154900,106098570,9490,9490,9490,9490,0
20230612,154800,106098570,9490,9490,9490,9490,0
20230612,154700,106098570,9490,9490,9490,9490,0
20230612,154600,106098570,9490,9490,9490,9490,0
20230612,154500,106098570,9490,9490,9490,9490,0
20230612,154400,106098570,9490,9490,9490,9490,0
20230612,154300,106098570,9490,9490,9490,9490,0
20230612,154200,106098570,9490,9490,9490,9490,0
20230612,154100,106098570,9490,9490,9490,9490,0
20230612,154000,106098570,9490,9490,9490,9490,0
20230612,153900,106098570,9490,9490,9490,9490,0
20230612,153800,106098570,9490,9490,9490,9490,0
20230612,153700,106098570,9490,9490,9490,9490,0
20230612,153600,106098570,9490,9490,9490,9490,0
20230612,153500,106098570,9490,9490,9490,9490,0
20230612,153400,106098570,9490,9490,9490,9490,0
20230612,153300,106098570,9490,9490,9490,9490,0
20230612,153200,106098570,9490,9490,9490,9490,0
20230612,153100,106098570,9490,9490,9490,9490,0
20230612,153000,106098570,9490,9490,9490,9490,253
20230612,152900,103697600,9470,9470,9470,9470,0
20230612,152800,103697600,9470,9470,9470,9470,0
20230612,152700,103697600,9470,9470,9470,9470,0
20230612,152600,103697600,9470,9470,9470,9470,0
20230612,152500,103697600,9470,9470,9470,9470,0
20230612,152400,103697600,9470,9470,9470,9470,0
20230612,152300,103697600,9470,9470,9470,9470,0
20230612,152200,103697600,9470,9470,9470,9470,0
20230612,152100,103697600,9470,9470,9470,9470,0
20230612,152000,103697600,9470,9470,9470,9470,0
20230612,151900,103697600,9470,9470,9470,9470,49
20230612,151800,103233570,9460,9460,9460,9460,0
20230612,151700,103233570,9460,9460,9460,9460,0
20230612,151600,103233570,9460,9460,9460,9460,0
20230612,151500,103233570,9460,9460,9460,9460,0
20230612,151400,103233570,9460,9460,9460,9460,3
20230612,151300,103205190,9460,9460,9460,9460,0
20230612,151200,103205190,9460,9470,9470,9460,96
20230612,151100,102297020,9460,9460,9460,9460,0
20230612,151000,102297020,9460,9460,9460,9460,0
20230612,150900,102297020,9460,9460,9460,9460,0
20230612,150800,102297020,9460,9460,9460,9460,1
20230612,150700,102287560,9450,9450,9450,9450,0
20230612,150600,102287560,9450,9450,9450,9450,49
20230612,150500,101824510,9430,9430,9430,9430,2
20230612,150400,101805650,9380,9380,9380,9380,0
20230612,150300,101805650,9380,9380,9380,9380,0
20230612,150200,101805650,9380,9430,9430,9380,1208
20230612,150100,90444210,9430,9470,9470,9430,820
20230612,150000,82701810,9470,9470,9470,9470,0
20230612,145900,82701810,9470,9470,9470,9470,54
20230612,145800,82190430,9470,9470,9470,9470,0
20230612,145700,82190430,9470,9470,9470,9470,0
20230612,145600,82190430,9470,9470,9470,9470,0
20230612,145500,82190430,9470,9470,9470,9470,0
20230612,145400,82190430,9470,9470,9470,9470,0
20230612,145300,82190430,9470,9470,9470,9470,0
20230612,145200,82190430,9470,9470,9470,9470,0
20230612,145100,82190430,9470,9470,9470,9470,0
20230612,145000,82190430,9470,9470,9470,9470,48
20230612,144900,81735870,9480,9480,9480,9480,1
20230612,144800,81726390,9470,9490,9490,9470,204
20230612,144700,79790490,9480,9480,9480,9480,9
20230612,144600,79705170,9480,9480,9480,9480,1
20230612,144500,79695690,9460,9460,9460,9460,0
20230612,144400,79695690,9460,9460,9460,9460,0
20230612,144300,79695690,9460,9460,9460,9460,0
20230612,144200,79695690,9460,9460,9460,9460,0
20230612,144100,79695690,9460,9460,9460,9460,0
20230612,144000,79695690,9460,9460,9460,9460,0
20230612,143900,79695690,9460,9460,9460,9460,0
20230612,143800,79695690,9460,9460,9460,9460,0
20230612,143700,79695690,9460,9460,9460,9460,0
20230612,143600,79695690,9460,9460,9460,9460,0
20230612,143500,79695690,9460,9460,9460,9460,0
20230612,143400,79695690,9460,9460,9460,9460,0
20230612,143300,79695690,9460,9460,9460,9460,0
20230612,143200,79695690,9460,9480,9480,9460,53
20230612,143100,79193270,9460,9460,9460,9460,0
20230612,143000,79193270,9460,9460,9460,9460,0
20230612,142900,79193270,9460,9460,9460,9460,0
20230612,142800,79193270,9460,9460,9460,9460,0
20230612,142700,79193270,9460,9460,9460,9460,0
20230612,142600,79193270,9460,9460,9460,9460,0
20230612,142500,79193270,9460,9460,9460,9460,0
20230612,142400,79193270,9460,9460,9460,9460,0
20230612,142300,79193270,9460,9460,9460,9460,0
20230612,142200,79193270,9460,9460,9460,9460,0
20230612,142100,79193270,9460,9460,9460,9460,0
20230612,142000,79193270,9460,9460,9460,9460,0
20230612,141900,79193270,9460,9460,9460,9460,0
20230612,141800,79193270,9460,9460,9460,9460,0
20230612,141700,79193270,9460,9460,9460,9460,0
20230612,141600,79193270,9460,9460,9460,9460,0
20230612,141500,79193270,9460,9460,9460,9460,0
20230612,141400,79193270,9460,9460,9460,9460,0
20230612,141300,79193270,9460,9460,9460,9460,0
20230612,141200,79193270,9460,9460,9460,9460,0
20230612,141100,79193270,9460,9460,9460,9460,0
20230612,141000,79193270,9460,9460,9460,9460,0
20230612,140900,79193270,9460,9460,9460,9460,0
20230612,140800,79193270,9460,9460,9460,9460,0
20230612,140700,79193270,9460,9460,9460,9460,0
20230612,140600,79193270,9460,9460,9460,9460,0
20230612,140500,79193270,9460,9460,9460,9460,0
20230612,140400,79193270,9460,9460,9460,9460,0
20230612,140300,79193270,9460,9460,9460,9460,0
20230612,140200,79193270,9460,9460,9460,9460,0
20230612,140100,79193270,9460,9460,9460,9460,0
20230612,140000,79193270,9460,9460,9460,9460,0
20230612,135900,79193270,9460,9460,9460,9460,0
20230612,135800,79193270,9460,9470,9470,9460,565
20230612,135700,73845720,9460,9460,9460,9460,0
20230612,135600,73845720,9460,9460,9460,9460,0
20230612,135500,73845720,9460,9460,9460,9460,0
20230612,135400,73845720,9460,9460,9460,9460,0
20230612,135300,73845720,9460,9460,9460,9460,0
20230612,135200,73845720,9460,9460,9460,9460,0
20230612,135100,73845720,9460,9460,9460,9460,0
20230612,135000,73845720,9460,9460,9460,9460,0
20230612,134900,73845720,9460,9460,9460,9460,0
20230612,134800,73845720,9460,9460,9460,9460,0
20230612,134700,73845720,9460,9460,9460,9460,0
20230612,134600,73845720,9460,9460,9460,9460,0
20230612,134500,73845720,9460,9460,9460,9460,0
20230612,134400,73845720,9460,9460,9460,9460,0
20230612,134300,73845720,9460,9460,9460,9460,0
20230612,134200,73845720,9460,9460,9460,9460,0
20230612,134100,73845720,9460,9460,9460,9460,0
20230612,134000,73845720,9460,9460,9460,9460,0
20230612,133900,73845720,9460,9460,9460,9460,0
20230612,133800,73845720,9460,9460,9460,9460,0
20230612,133700,73845720,9460,9460,9460,9460,0
20230612,133600,73845720,9460,9460,9460,9460,0
20230612,133500,73845720,9460,9460,9460,9460,0
20230612,133400,73845720,9460,9460,9460,9460,0
20230612,133300,73845720,9460,9460,9460,9460,0
20230612,133200,73845720,9460,9460,9460,9460,0
20230612,133100,73845720,9460,9470,9470,9460,75
20230612,133000,73135490,9450,9450,9450,9450,0
20230612,132900,73135490,9450,9450,9450,9450,0
20230612,132800,73135490,9450,9450,9450,9450,0
20230612,132700,73135490,9450,9450,9450,9450,0
20230612,132600,73135490,9450,9450,9450,9450,0
20230612,132500,73135490,9450,9460,9470,9450,162
20230612,132400,71601780,9450,9450,9450,9450,0
20230612,132300,71601780,9450,9450,9450,9450,0
20230612,132200,71601780,9450,9450,9450,9450,0
20230612,132100,71601780,9450,9450,9450,9450,0
20230612,132000,71601780,9450,9450,9450,9450,0
20230612,131900,71601780,9450,9450,9450,9450,0
20230612,131800,71601780,9450,9450,9450,9450,0
20230612,131700,71601780,9450,9450,9450,9450,0
20230612,131600,71601780,9450,9450,9450,9450,0
20230612,131500,71601780,9450,9450,9450,9450,0
20230612,131400,71601780,9450,9450,9450,9450,0
20230612,131300,71601780,9450,9450,9450,9450,0
20230612,131200,71601780,9450,9450,9450,9450,0
20230612,131100,71601780,9450,9450,9450,9450,0
20230612,131000,71601780,9450,9450,9450,9450,1
20230612,130900,71592330,9460,9460,9460,9460,0
20230612,130800,71592330,9460,9460,9460,9460,0
20230612,130700,71592330,9460,9460,9460,9460,0
20230612,130600,71592330,9460,9460,9460,9460,0
20230612,130500,71592330,9460,9460,9460,9460,0
20230612,130400,71592330,9460,9460,9460,9460,0
20230612,130300,71592330,9460,9460,9460,9460,0
20230612,130200,71592330,9460,9460,9460,9460,1
20230612,130100,71582870,9460,9460,9460,9460,0
20230612,130000,71582870,9460,9460,9460,9460,0
20230612,125900,71582870,9460,9460,9460,9460,0
20230612,125800,71582870,9460,9460,9460,9460,0
20230612,125700,71582870,9460,9460,9460,9460,0
20230612,125600,71582870,9460,9460,9460,9460,0
20230612,125500,71582870,9460,9460,9460,9460,52
20230612,125400,71090950,9460,9460,9460,9460,0
20230612,125300,71090950,9460,9460,9460,9460,0
20230612,125200,71090950,9460,9460,9460,9460,0
20230612,125100,71090950,9460,9460,9460,9460,0
20230612,125000,71090950,9460,9460,9460,9460,0
20230612,124900,71090950,9460,9460,9460,9460,0
20230612,124800,71090950,9460,9460,9460,9460,0
20230612,124700,71090950,9460,9460,9460,9460,0
20230612,124600,71090950,9460,9460,9460,9460,0
20230612,124500,71090950,9460,9460,9460,9460,0
20230612,124400,71090950,9460,9460,9460,9460,0
20230612,124300,71090950,9460,9460,9460,9460,0
20230612,124200,71090950,9460,9460,9460,9460,0
20230612,124100,71090950,9460,9460,9460,9460,0
20230612,124000,71090950,9460,9460,9460,9460,0
20230612,123900,71090950,9460,9460,9460,9460,0
20230612,123800,71090950,9460,9460,9460,9460,0
20230612,123700,71090950,9460,9460,9460,9460,0
20230612,123600,71090950,9460,9460,9460,9460,0
20230612,123500,71090950,9460,9460,9460,9460,0
20230612,123400,71090950,9460,9460,9460,9460,0
20230612,123300,71090950,9460,9460,9460,9460,0
20230612,123200,71090950,9460,9460,9460,9460,0
20230612,123100,71090950,9460,9460,9460,9460,0
20230612,123000,71090950,9460,9460,9460,9460,0
20230612,122900,71090950,9460,9460,9460,9460,0
20230612,122800,71090950,9460,9460,9460,9460,0
20230612,122700,71090950,9460,9460,9460,9460,1
20230612,122600,71081490,9460,9460,9460,9460,0
20230612,122500,71081490,9460,9460,9460,9460,0
20230612,122400,71081490,9460,9460,9460,9460,0
20230612,122300,71081490,9460,9460,9460,9460,2
20230612,122200,71062570,9470,9470,9470,9470,0
20230612,122100,71062570,9470,9420,9470,9420,491
20230612,122000,66436370,9430,9430,9430,9430,0
20230612,121900,66436370,9430,9430,9430,9430,0
20230612,121800,66436370,9430,9430,9430,9430,0
20230612,121700,66436370,9430,9430,9430,9430,0
20230612,121600,66436370,9430,9430,9430,9430,0
20230612,121500,66436370,9430,9440,9440,9430,973
20230612,121400,57259980,9450,9450,9450,9450,0
20230612,121300,57259980,9450,9450,9450,9450,0
20230612,121200,57259980,9450,9450,9450,9450,0
20230612,121100,57259980,9450,9450,9450,9450,110
20230612,121000,56220480,9470,9470,9470,9470,1
20230612,120900,56211010,9460,9460,9460,9460,500
20230612,120800,51481010,9450,9450,9450,9450,0
20230612,120700,51481010,9450,9450,9450,9450,0
20230612,120600,51481010,9450,9450,9450,9450,0
20230612,120500,51481010,9450,9450,9450,9450,0
20230612,120400,51481010,9450,9450,9450,9450,0
20230612,120300,51481010,9450,9450,9450,9450,0
20230612,120200,51481010,9450,9450,9450,9450,0
20230612,120100,51481010,9450,9450,9450,9450,0
20230612,120000,51481010,9450,9450,9450,9450,0
20230612,115900,51481010,9450,9450,9450,9450,0
20230612,115800,51481010,9450,9450,9450,9450,0
20230612,115700,51481010,9450,9450,9450,9450,0
20230612,115600,51481010,9450,9450,9450,9450,0
20230612,115500,51481010,9450,9450,9450,9450,0
20230612,115400,51481010,9450,9450,9450,9450,0
20230612,115300,51481010,9450,9450,9450,9450,0
20230612,115200,51481010,9450,9450,9450,9450,0
20230612,115100,51481010,9450,9450,9450,9450,0
20230612,115000,51481010,9450,9450,9450,9450,0
20230612,114900,51481010,9450,9450,9450,9450,0
20230612,114800,51481010,9450,9450,9450,9450,0
20230612,114700,51481010,9450,9450,9450,9450,0
20230612,114600,51481010,9450,9450,9450,9450,0
20230612,114500,51481010,9450,9450,9450,9450,0
20230612,114400,51481010,9450,9450,9450,9450,0
20230612,114300,51481010,9450,9450,9450,9450,0
20230612,114200,51481010,9450,9450,9450,9450,0
20230612,114100,51481010,9450,9450,9450,9450,0
20230612,114000,51481010,9450,9450,9450,9450,0
20230612,113900,51481010,9450,9450,9450,9450,0
20230612,113800,51481010,9450,9450,9450,9450,0
20230612,113700,51481010,9450,9450,9450,9450,0
20230612,113600,51481010,9450,9450,9450,9450,0
20230612,113500,51481010,9450,9450,9450,9450,0
20230612,113400,51481010,9450,9450,9450,9450,0
20230612,113300,51481010,9450,9450,9450,9450,0
20230612,113200,51481010,9450,9450,9450,9450,0
20230612,113100,51481010,9450,9450,9450,9450,0
20230612,113000,51481010,9450,9450,9450,9450,501
20230612,112900,46746560,9440,9440,9440,9440,0
20230612,112800,46746560,9440,9440,9440,9440,0
20230612,112700,46746560,9440,9440,9440,9440,0
20230612,112600,46746560,9440,9440,9440,9440,0
20230612,112500,46746560,9440,9440,9440,9440,0
20230612,112400,46746560,9440,9440,9440,9440,0
20230612,112300,46746560,9440,9440,9440,9440,0
20230612,112200,46746560,9440,9440,9440,9440,0
20230612,112100,46746560,9440,9440,9440,9440,0
20230612,112000,46746560,9440,9440,9440,9440,0
20230612,111900,46746560,9440,9440,9440,9440,0
20230612,111800,46746560,9440,9440,9440,9440,0
20230612,111700,46746560,9440,9440,9440,9440,0
20230612,111600,46746560,9440,9440,9440,9440,0
20230612,111500,46746560,9440,9440,9440,9440,0
20230612,111400,46746560,9440,9440,9440,9440,0
20230612,111300,46746560,9440,9440,9440,9440,0
20230612,111200,46746560,9440,9440,9440,9440,0
20230612,111100,46746560,9440,9440,9440,9440,0
20230612,111000,46746560,9440,9440,9440,9440,0
20230612,110900,46746560,9440,9440,9440,9440,5
20230612,110800,46699360,9450,9450,9450,9450,1
20230612,110700,46689910,9440,9450,9450,9440,295
20230612,110600,43905090,9450,9450,9450,9450,0
20230612,110500,43905090,9450,9450,9450,9450,39
20230612,110400,43536540,9460,9460,9460,9460,0
20230612,110300,43536540,9460,9460,9460,9460,12
20230612,110200,43423020,9460,9460,9460,9460,0
20230612,110100,43423020,9460,9460,9460,9460,0
20230612,110000,43423020,9460,9460,9460,9460,0
20230612,105900,43423020,9460,9460,9460,9460,0
20230612,105800,43423020,9460,9460,9460,9460,0
20230612,105700,43423020,9460,9460,9460,9460,0
20230612,105600,43423020,9460,9460,9460,9460,0
20230612,105500,43423020,9460,9460,9460,9460,0
20230612,105400,43423020,9460,9460,9460,9460,0
20230612,105300,43423020,9460,9460,9460,9460,0
20230612,105200,43423020,9460,9460,9460,9460,0
20230612,105100,43423020,9460,9460,9460,9460,0
20230612,105000,43423020,9460,9460,9460,9460,0
20230612,104900,43423020,9460,9460,9460,9460,0
20230612,104800,43423020,9460,9460,9460,9460,0
20230612,104700,43423020,9460,9460,9460,9460,0
20230612,104600,43423020,9460,9460,9460,9460,0
20230612,104500,43423020,9460,9460,9460,9460,0
20230612,104400,43423020,9460,9460,9460,9460,0
20230612,104300,43423020,9460,9460,9460,9460,0
20230612,104200,43423020,9460,9460,9460,9460,4
20230612,104100,43385180,9470,9470,9470,9470,0
20230612,104000,43385180,9470,9470,9470,9470,0
20230612,103900,43385180,9470,9470,9470,9470,0
20230612,103800,43385180,9470,9470,9470,9470,0
20230612,103700,43385180,9470,9470,9470,9470,0
20230612,103600,43385180,9470,9470,9470,9470,0
20230612,103500,43385180,9470,9470,9470,9470,0
20230612,103400,43385180,9470,9470,9470,9470,0
20230612,103300,43385180,9470,9470,9470,9470,0
20230612,103200,43385180,9470,9470,9470,9470,0
20230612,103100,43385180,9470,9470,9470,9470,10
20230612,103000,43290480,9470,9470,9470,9470,0
20230612,102900,43290480,9470,9470,9470,9470,0
20230612,102800,43290480,9470,9470,9470,9470,0
20230612,102700,43290480,9470,9470,9470,9470,0
20230612,102600,43290480,9470,9470,9470,9470,1
20230612,102500,43281010,9470,9470,9470,9470,0
20230612,102400,43281010,9470,9470,9470,9470,0
20230612,102300,43281010,9470,9470,9470,9470,0
20230612,102200,43281010,9470,9470,9470,9470,0
20230612,102100,43281010,9470,9470,9470,9470,1
20230612,102000,43271540,9470,9470,9470,9470,0
20230612,101900,43271540,9470,9470,9470,9470,0
20230612,101800,43271540,9470,9470,9470,9470,0
20230612,101700,43271540,9470,9470,9470,9470,0
20230612,101600,43271540,9470,9470,9470,9470,0
20230612,101500,43271540,9470,9470,9470,9470,0
20230612,101400,43271540,9470,9470,9470,9470,1
20230612,101300,43262070,9440,9440,9440,9440,0
20230612,101200,43262070,9440,9440,9440,9440,0
20230612,101100,43262070,9440,9440,9440,9440,0
20230612,101000,43262070,9440,9440,9440,9440,0
20230612,100900,43262070,9440,9440,9440,9440,173
20230612,100800,41628950,9440,9440,9440,9440,0
20230612,100700,41628950,9440,9440,9440,9440,2
20230612,100600,41610070,9450,9450,9450,9450,51
20230612,100500,41128120,9450,9450,9450,9450,0
20230612,100400,41128120,9450,9450,9450,9450,3
20230612,100300,41099770,9450,9450,9450,9450,1
20230612,100200,41090320,9440,9440,9440,9440,0
20230612,100100,41090320,9440,9440,9440,9440,0
20230612,100000,41090320,9440,9450,9450,9440,250
20230612,095900,38729310,9450,9450,9450,9450,0
20230612,095800,38729310,9450,9450,9450,9450,0
20230612,095700,38729310,9450,9460,9460,9450,1488
20230612,095600,24667610,9470,9470,9470,9470,0
20230612,095500,24667610,9470,9470,9470,9470,0
20230612,095400,24667610,9470,9470,9470,9470,0
20230612,095300,24667610,9470,9470,9470,9470,0
20230612,095200,24667610,9470,9470,9470,9470,0
20230612,095100,24667610,9470,9470,9470,9470,1
20230612,095000,24658140,9470,9470,9470,9470,1
20230612,094900,24648670,9450,9450,9450,9450,29
20230612,094800,24374620,9450,9450,9450,9450,0
20230612,094700,24374620,9450,9450,9450,9450,1
20230612,094600,24365170,9450,9450,9450,9450,0
20230612,094500,24365170,9450,9450,9450,9450,0
20230612,094400,24365170,9450,9450,9450,9450,1
20230612,094300,24355720,9450,9450,9450,9450,1
20230612,094200,24346270,9450,9450,9450,9450,0
20230612,094100,24346270,9450,9450,9450,9450,4
20230612,094000,24308470,9450,9450,9450,9450,4
20230612,093900,24270670,9450,9450,9450,9450,0
20230612,093800,24270670,9450,9440,9450,9430,1001
20230612,093700,14825310,9450,9450,9450,9450,1
20230612,093600,14815860,9450,9450,9450,9450,94
20230612,093500,13927560,9450,9450,9450,9450,0
20230612,093400,13927560,9450,9470,9470,9450,5
20230612,093300,13880290,9450,9450,9450,9450,0
20230612,093200,13880290,9450,9450,9450,9450,0
20230612,093100,13880290,9450,9450,9450,9450,0
20230612,093000,13880290,9450,9450,9450,9450,0
20230612,092900,13880290,9450,9450,9450,9450,0
20230612,092800,13880290,9450,9450,9450,9450,0
20230612,092700,13880290,9450,9450,9450,9450,0
20230612,092600,13880290,9450,9450,9450,9450,8
20230612,092500,13804690,9440,9470,9470,9440,612
20230612,092400,8026800,9470,9470,9470,9470,0
20230612,092300,8026800,9470,9470,9470,9470,112
20230612,092200,6966160,9480,9480,9480,9480,15
20230612,092100,6823960,9490,9490,9490,9490,498
20230612,092000,2097940,9500,9500,9500,9500,22
20230612,091900,1888940,9500,9500,9500,9500,10
20230612,091800,1793940,9500,9500,9500,9500,0
20230612,091700,1793940,9500,9500,9500,9500,0
20230612,091600,1793940,9500,9500,9500,9500,1
20230612,091500,1784440,9480,9480,9480,9480,3
20230612,091400,1756000,9490,9490,9490,9490,0
20230612,091300,1756000,9490,9490,9490,9490,0
20230612,091200,1756000,9490,9490,9490,9490,1
20230612,091100,1746510,9490,9490,9490,9490,22
20230612,091000,1537730,9480,9480,9480,9480,0
20230612,090900,1537730,9480,9480,9480,9480,0
20230612,090800,1537730,9480,9480,9480,9480,100
20230612,090700,589730,9490,9490,9490,9490,0
20230612,090600,589730,9490,9490,9490,9490,1
20230612,090500,580240,9490,9490,9490,9490,1
20230612,090400,570750,9500,9500,9500,9500,47
20230612,090300,124250,9540,9540,9540,9540,0
20230612,090200,124250,9540,9540,9540,9540,0
20230612,090100,124250,9540,9540,9540,9540,0
20230612,090000,124250,9540,9560,9560,9540,13