stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,210500,290193575,3560,3560,3560,3560,4862
20230612,210400,290193575,3560,3560,3560,3560,0
20230612,210300,290193575,3560,3560,3560,3560,0
20230612,210200,290193575,3560,3560,3560,3560,0
20230612,210100,290193575,3560,3560,3560,3560,0
20230612,210000,290193575,3560,3560,3560,3560,0
20230612,205900,290193575,3560,3560,3560,3560,0
20230612,205800,290193575,3560,3560,3560,3560,0
20230612,205700,290193575,3560,3560,3560,3560,0
20230612,205600,290193575,3560,3560,3560,3560,0
20230612,205500,290193575,3560,3560,3560,3560,0
20230612,205400,290193575,3560,3560,3560,3560,0
20230612,205300,290193575,3560,3560,3560,3560,0
20230612,205200,290193575,3560,3560,3560,3560,0
20230612,205100,290193575,3560,3560,3560,3560,0
20230612,205000,290193575,3560,3560,3560,3560,0
20230612,204900,290193575,3560,3560,3560,3560,0
20230612,204800,290193575,3560,3560,3560,3560,0
20230612,204700,290193575,3560,3560,3560,3560,0
20230612,204600,290193575,3560,3560,3560,3560,0
20230612,204500,290193575,3560,3560,3560,3560,0
20230612,204400,290193575,3560,3560,3560,3560,0
20230612,204300,290193575,3560,3560,3560,3560,0
20230612,204200,290193575,3560,3560,3560,3560,0
20230612,204100,290193575,3560,3560,3560,3560,0
20230612,204000,290193575,3560,3560,3560,3560,0
20230612,203900,290193575,3560,3560,3560,3560,0
20230612,203800,290193575,3560,3560,3560,3560,0
20230612,203700,290193575,3560,3560,3560,3560,0
20230612,203600,290193575,3560,3560,3560,3560,0
20230612,203500,290193575,3560,3560,3560,3560,4862
20230612,203400,290193575,3560,3560,3560,3560,0
20230612,203300,290193575,3560,3560,3560,3560,0
20230612,203200,290193575,3560,3560,3560,3560,0
20230612,203100,290193575,3560,3560,3560,3560,0
20230612,203000,290193575,3560,3560,3560,3560,0
20230612,202900,290193575,3560,3560,3560,3560,0
20230612,202800,290193575,3560,3560,3560,3560,0
20230612,202700,290193575,3560,3560,3560,3560,0
20230612,202600,290193575,3560,3560,3560,3560,0
20230612,202500,290193575,3560,3560,3560,3560,0
20230612,202400,290193575,3560,3560,3560,3560,0
20230612,202300,290193575,3560,3560,3560,3560,0
20230612,202200,290193575,3560,3560,3560,3560,0
20230612,202100,290193575,3560,3560,3560,3560,0
20230612,202000,290193575,3560,3560,3560,3560,0
20230612,201900,290193575,3560,3560,3560,3560,0
20230612,201800,290193575,3560,3560,3560,3560,0
20230612,201700,290193575,3560,3560,3560,3560,0
20230612,201600,290193575,3560,3560,3560,3560,0
20230612,201500,290193575,3560,3560,3560,3560,0
20230612,201400,290193575,3560,3560,3560,3560,0
20230612,201300,290193575,3560,3560,3560,3560,0
20230612,201200,290193575,3560,3560,3560,3560,0
20230612,201100,290193575,3560,3560,3560,3560,0
20230612,201000,290193575,3560,3560,3560,3560,0
20230612,200900,290193575,3560,3560,3560,3560,0
20230612,200800,290193575,3560,3560,3560,3560,0
20230612,200700,290193575,3560,3560,3560,3560,0
20230612,200600,290193575,3560,3560,3560,3560,0
20230612,200500,290193575,3560,3560,3560,3560,4862
20230612,200400,290193575,3560,3560,3560,3560,0
20230612,200300,290193575,3560,3560,3560,3560,0
20230612,200200,290193575,3560,3560,3560,3560,0
20230612,200100,290193575,3560,3560,3560,3560,0
20230612,200000,290193575,3560,3560,3560,3560,0
20230612,195900,290193575,3560,3560,3560,3560,0
20230612,195800,290193575,3560,3560,3560,3560,0
20230612,195700,290193575,3560,3560,3560,3560,0
20230612,195600,290193575,3560,3560,3560,3560,0
20230612,195500,290193575,3560,3560,3560,3560,0
20230612,195400,290193575,3560,3560,3560,3560,0
20230612,195300,290193575,3560,3560,3560,3560,0
20230612,195200,290193575,3560,3560,3560,3560,0
20230612,195100,290193575,3560,3560,3560,3560,0
20230612,195000,290193575,3560,3560,3560,3560,0
20230612,194900,290193575,3560,3560,3560,3560,0
20230612,194800,290193575,3560,3560,3560,3560,0
20230612,194700,290193575,3560,3560,3560,3560,0
20230612,194600,290193575,3560,3560,3560,3560,0
20230612,194500,290193575,3560,3560,3560,3560,0
20230612,194400,290193575,3560,3560,3560,3560,0
20230612,194300,290193575,3560,3560,3560,3560,0
20230612,194200,290193575,3560,3560,3560,3560,0
20230612,194100,290193575,3560,3560,3560,3560,0
20230612,194000,290193575,3560,3560,3560,3560,0
20230612,193900,290193575,3560,3560,3560,3560,0
20230612,193800,290193575,3560,3560,3560,3560,0
20230612,193700,290193575,3560,3560,3560,3560,0
20230612,193600,290193575,3560,3560,3560,3560,0
20230612,193500,290193575,3560,3560,3560,3560,4862
20230612,193400,290193575,3560,3560,3560,3560,0
20230612,193300,290193575,3560,3560,3560,3560,0
20230612,193200,290193575,3560,3560,3560,3560,0
20230612,193100,290193575,3560,3560,3560,3560,0
20230612,193000,290193575,3560,3560,3560,3560,0
20230612,192900,290193575,3560,3560,3560,3560,0
20230612,192800,290193575,3560,3560,3560,3560,0
20230612,192700,290193575,3560,3560,3560,3560,0
20230612,192600,290193575,3560,3560,3560,3560,0
20230612,192500,290193575,3560,3560,3560,3560,0
20230612,192400,290193575,3560,3560,3560,3560,0
20230612,192300,290193575,3560,3560,3560,3560,0
20230612,192200,290193575,3560,3560,3560,3560,0
20230612,192100,290193575,3560,3560,3560,3560,0
20230612,192000,290193575,3560,3560,3560,3560,0
20230612,191900,290193575,3560,3560,3560,3560,0
20230612,191800,290193575,3560,3560,3560,3560,0
20230612,191700,290193575,3560,3560,3560,3560,0
20230612,191600,290193575,3560,3560,3560,3560,0
20230612,191500,290193575,3560,3560,3560,3560,0
20230612,191400,290193575,3560,3560,3560,3560,0
20230612,191300,290193575,3560,3560,3560,3560,0
20230612,191200,290193575,3560,3560,3560,3560,0
20230612,191100,290193575,3560,3560,3560,3560,0
20230612,191000,290193575,3560,3560,3560,3560,0
20230612,190900,290193575,3560,3560,3560,3560,0
20230612,190800,290193575,3560,3560,3560,3560,0
20230612,190700,290193575,3560,3560,3560,3560,0
20230612,190600,290193575,3560,3560,3560,3560,0
20230612,190500,290193575,3560,3560,3560,3560,4862
20230612,190400,290193575,3560,3560,3560,3560,0
20230612,190300,290193575,3560,3560,3560,3560,0
20230612,190200,290193575,3560,3560,3560,3560,0
20230612,190100,290193575,3560,3560,3560,3560,0
20230612,190000,290193575,3560,3560,3560,3560,0
20230612,185900,290193575,3560,3560,3560,3560,0
20230612,185800,290193575,3560,3560,3560,3560,0
20230612,185700,290193575,3560,3560,3560,3560,0
20230612,185600,290193575,3560,3560,3560,3560,0
20230612,185500,290193575,3560,3560,3560,3560,0
20230612,185400,290193575,3560,3560,3560,3560,0
20230612,185300,290193575,3560,3560,3560,3560,0
20230612,185200,290193575,3560,3560,3560,3560,0
20230612,185100,290193575,3560,3560,3560,3560,0
20230612,185000,290193575,3560,3560,3560,3560,0
20230612,184900,290193575,3560,3560,3560,3560,0
20230612,184800,290193575,3560,3560,3560,3560,0
20230612,184700,290193575,3560,3560,3560,3560,0
20230612,184600,290193575,3560,3560,3560,3560,0
20230612,184500,290193575,3560,3560,3560,3560,0
20230612,184400,290193575,3560,3560,3560,3560,0
20230612,184300,290193575,3560,3560,3560,3560,0
20230612,184200,290193575,3560,3560,3560,3560,0
20230612,184100,290193575,3560,3560,3560,3560,0
20230612,184000,290193575,3560,3560,3560,3560,0
20230612,183900,290193575,3560,3560,3560,3560,0
20230612,183800,290193575,3560,3560,3560,3560,0
20230612,183700,290193575,3560,3560,3560,3560,0
20230612,183600,290193575,3560,3560,3560,3560,0
20230612,183500,290193575,3560,3560,3560,3560,4862
20230612,183400,290193575,3560,3560,3560,3560,0
20230612,183300,290193575,3560,3560,3560,3560,0
20230612,183200,290193575,3560,3560,3560,3560,0
20230612,183100,290193575,3560,3560,3560,3560,0
20230612,183000,290193575,3560,3560,3560,3560,0
20230612,182900,290193575,3560,3560,3560,3560,0
20230612,182800,290193575,3560,3560,3560,3560,0
20230612,182700,290193575,3560,3560,3560,3560,0
20230612,182600,290193575,3560,3560,3560,3560,0
20230612,182500,290193575,3560,3560,3560,3560,0
20230612,182400,290193575,3560,3560,3560,3560,0
20230612,182300,290193575,3560,3560,3560,3560,0
20230612,182200,290193575,3560,3560,3560,3560,0
20230612,182100,290193575,3560,3560,3560,3560,0
20230612,182000,290193575,3560,3560,3560,3560,0
20230612,181900,290193575,3560,3560,3560,3560,0
20230612,181800,290193575,3560,3560,3560,3560,0
20230612,181700,290193575,3560,3560,3560,3560,0
20230612,181600,290193575,3560,3560,3560,3560,0
20230612,181500,290193575,3560,3560,3560,3560,0
20230612,181400,290193575,3560,3560,3560,3560,0
20230612,181300,290193575,3560,3560,3560,3560,0
20230612,181200,290193575,3560,3560,3560,3560,0
20230612,181100,290193575,3560,3560,3560,3560,0
20230612,181000,290193575,3560,3560,3560,3560,0
20230612,180900,290193575,3560,3560,3560,3560,0
20230612,180800,290193575,3560,3560,3560,3560,0
20230612,180700,290193575,3560,3560,3560,3560,0
20230612,180600,290193575,3560,3560,3560,3560,0
20230612,180500,290193575,3560,3560,3560,3560,4862
20230612,180400,290193575,3560,3560,3560,3560,0
20230612,180300,290193575,3560,3560,3560,3560,0
20230612,180200,290193575,3560,3560,3560,3560,0
20230612,180100,290193575,3560,3560,3560,3560,0
20230612,180000,290193575,3560,3560,3560,3560,0
20230612,175900,290193575,3560,3560,3560,3560,0
20230612,175800,290193575,3560,3560,3560,3560,0
20230612,175700,290193575,3560,3560,3560,3560,0
20230612,175600,290193575,3560,3560,3560,3560,0
20230612,175500,290193575,3560,3560,3560,3560,0
20230612,175400,290193575,3560,3560,3560,3560,0
20230612,175300,290193575,3560,3560,3560,3560,0
20230612,175200,290193575,3560,3560,3560,3560,0
20230612,175100,290193575,3560,3560,3560,3560,0
20230612,175000,290193575,3560,3560,3560,3560,0
20230612,174900,290193575,3560,3560,3560,3560,0
20230612,174800,290193575,3560,3560,3560,3560,0
20230612,174700,290193575,3560,3560,3560,3560,0
20230612,174600,290193575,3560,3560,3560,3560,0
20230612,174500,290193575,3560,3560,3560,3560,0
20230612,174400,290193575,3560,3560,3560,3560,0
20230612,174300,290193575,3560,3560,3560,3560,0
20230612,174200,290193575,3560,3560,3560,3560,0
20230612,174100,290193575,3560,3560,3560,3560,0
20230612,174000,290193575,3560,3560,3560,3560,0
20230612,173900,290193575,3560,3560,3560,3560,0
20230612,173800,290193575,3560,3560,3560,3560,0
20230612,173700,290193575,3560,3560,3560,3560,0
20230612,173600,290193575,3560,3560,3560,3560,0
20230612,173500,290193575,3560,3560,3560,3560,4862
20230612,173400,290193575,3560,3560,3560,3560,0
20230612,173300,290193575,3560,3560,3560,3560,0
20230612,173200,290193575,3560,3560,3560,3560,0
20230612,173100,290193575,3560,3560,3560,3560,0
20230612,173000,290193575,3560,3560,3560,3560,0
20230612,172900,290193575,3560,3560,3560,3560,0
20230612,172800,290193575,3560,3560,3560,3560,0
20230612,172700,290193575,3560,3560,3560,3560,0
20230612,172600,290193575,3560,3560,3560,3560,0
20230612,172500,290193575,3560,3560,3560,3560,0
20230612,172400,290193575,3560,3560,3560,3560,0
20230612,172300,290193575,3560,3560,3560,3560,0
20230612,172200,290193575,3560,3560,3560,3560,0
20230612,172100,290193575,3560,3560,3560,3560,0
20230612,172000,290193575,3560,3560,3560,3560,0
20230612,171900,290193575,3560,3560,3560,3560,0
20230612,171800,290193575,3560,3560,3560,3560,0
20230612,171700,290193575,3560,3560,3560,3560,0
20230612,171600,290193575,3560,3560,3560,3560,0
20230612,171500,290193575,3560,3560,3560,3560,0
20230612,171400,290193575,3560,3560,3560,3560,0
20230612,171300,290193575,3560,3560,3560,3560,0
20230612,171200,290193575,3560,3560,3560,3560,0
20230612,171100,290193575,3560,3560,3560,3560,0
20230612,171000,290193575,3560,3560,3560,3560,0
20230612,170900,290193575,3560,3560,3560,3560,0
20230612,170800,290193575,3560,3560,3560,3560,0
20230612,170700,290193575,3560,3560,3560,3560,0
20230612,170600,290193575,3560,3560,3560,3560,0
20230612,170500,290193575,3560,3560,3560,3560,4862
20230612,170400,290193575,3560,3560,3560,3560,0
20230612,170300,290193575,3560,3560,3560,3560,0
20230612,170200,290193575,3560,3560,3560,3560,0
20230612,170100,290193575,3560,3560,3560,3560,0
20230612,170000,290193575,3560,3560,3560,3560,0
20230612,165900,290193575,3560,3560,3560,3560,0
20230612,165800,290193575,3560,3560,3560,3560,0
20230612,165700,290193575,3560,3560,3560,3560,0
20230612,165600,290193575,3560,3560,3560,3560,0
20230612,165500,290193575,3560,3560,3560,3560,0
20230612,165400,290193575,3560,3560,3560,3560,0
20230612,165300,290193575,3560,3560,3560,3560,0
20230612,165200,290193575,3560,3560,3560,3560,0
20230612,165100,290193575,3560,3560,3560,3560,0
20230612,165000,290193575,3560,3560,3560,3560,0
20230612,164900,290193575,3560,3560,3560,3560,0
20230612,164800,290193575,3560,3560,3560,3560,0
20230612,164700,290193575,3560,3560,3560,3560,0
20230612,164600,290193575,3560,3560,3560,3560,0
20230612,164500,290193575,3560,3560,3560,3560,0
20230612,164400,290193575,3560,3560,3560,3560,0
20230612,164300,290193575,3560,3560,3560,3560,0
20230612,164200,290193575,3560,3560,3560,3560,0
20230612,164100,290193575,3560,3560,3560,3560,0
20230612,164000,290193575,3560,3560,3560,3560,0
20230612,163900,290193575,3560,3560,3560,3560,0
20230612,163800,290193575,3560,3560,3560,3560,0
20230612,163700,290193575,3560,3560,3560,3560,0
20230612,163600,290193575,3560,3560,3560,3560,0
20230612,163500,290193575,3560,3560,3560,3560,4862
20230612,163400,290193575,3560,3560,3560,3560,0
20230612,163300,290193575,3560,3560,3560,3560,0
20230612,163200,290193575,3560,3560,3560,3560,0
20230612,163100,290193575,3560,3560,3560,3560,0
20230612,163000,290193575,3560,3560,3560,3560,0
20230612,162900,290193575,3560,3560,3560,3560,0
20230612,162800,290193575,3560,3560,3560,3560,0
20230612,162700,290193575,3560,3560,3560,3560,0
20230612,162600,290193575,3560,3560,3560,3560,0
20230612,162500,290193575,3560,3560,3560,3560,0
20230612,162400,290193575,3560,3560,3560,3560,0
20230612,162300,290193575,3560,3560,3560,3560,0
20230612,162200,290193575,3560,3560,3560,3560,0
20230612,162100,290193575,3560,3560,3560,3560,0
20230612,162000,290193575,3560,3560,3560,3560,0
20230612,161900,290193575,3560,3560,3560,3560,0
20230612,161800,290193575,3560,3560,3560,3560,0
20230612,161700,290193575,3560,3560,3560,3560,0
20230612,161600,290193575,3560,3560,3560,3560,0
20230612,161500,290193575,3560,3560,3560,3560,0
20230612,161400,290193575,3560,3560,3560,3560,0
20230612,161300,290193575,3560,3560,3560,3560,0
20230612,161200,290193575,3560,3560,3560,3560,0
20230612,161100,290193575,3560,3560,3560,3560,0
20230612,161000,290193575,3560,3560,3560,3560,0
20230612,160900,290193575,3560,3560,3560,3560,0
20230612,160800,290193575,3560,3560,3560,3560,0
20230612,160700,290193575,3560,3560,3560,3560,0
20230612,160600,290193575,3560,3560,3560,3560,0
20230612,160500,290193575,3560,3560,3560,3560,4862
20230612,160400,290193575,3560,3560,3560,3560,0
20230612,160300,290193575,3560,3560,3560,3560,0
20230612,160200,290193575,3560,3560,3560,3560,0
20230612,160100,290193575,3560,3560,3560,3560,0
20230612,160000,290193575,3560,3560,3560,3560,0
20230612,155900,290193575,3560,3560,3560,3560,0
20230612,155800,290193575,3560,3560,3560,3560,0
20230612,155700,290193575,3560,3560,3560,3560,0
20230612,155600,290193575,3560,3560,3560,3560,0
20230612,155500,290193575,3560,3560,3560,3560,0
20230612,155400,290193575,3560,3560,3560,3560,0
20230612,155300,290193575,3560,3560,3560,3560,0
20230612,155200,290193575,3560,3560,3560,3560,0
20230612,155100,290193575,3560,3560,3560,3560,0
20230612,155000,290193575,3560,3560,3560,3560,0
20230612,154900,290193575,3560,3560,3560,3560,0
20230612,154800,290193575,3560,3560,3560,3560,0
20230612,154700,290193575,3560,3560,3560,3560,0
20230612,154600,290193575,3560,3560,3560,3560,0
20230612,154500,290193575,3560,3560,3560,3560,0
20230612,154400,290193575,3560,3560,3560,3560,0
20230612,154300,290193575,3560,3560,3560,3560,0
20230612,154200,290193575,3560,3560,3560,3560,0
20230612,154100,290193575,3560,3560,3560,3560,0
20230612,154000,290193575,3560,3560,3560,3560,0
20230612,153900,290193575,3560,3560,3560,3560,0
20230612,153800,290193575,3560,3560,3560,3560,0
20230612,153700,290193575,3560,3560,3560,3560,0
20230612,153600,290193575,3560,3560,3560,3560,0
20230612,153500,290193575,3560,3560,3560,3560,4862
20230612,153400,290193575,3560,3560,3560,3560,0
20230612,153300,290193575,3560,3560,3560,3560,0
20230612,153200,290193575,3560,3560,3560,3560,0
20230612,153100,290193575,3560,3560,3560,3560,0
20230612,153000,290193575,3560,3560,3560,3560,4862
20230612,152900,272884855,3550,3550,3550,3550,0
20230612,152800,272884855,3550,3550,3550,3550,0
20230612,152700,272884855,3550,3550,3550,3550,0
20230612,152600,272884855,3550,3550,3550,3550,0
20230612,152500,272884855,3550,3550,3550,3550,0
20230612,152400,272884855,3550,3550,3550,3550,0
20230612,152300,272884855,3550,3550,3550,3550,0
20230612,152200,272884855,3550,3550,3550,3550,0
20230612,152100,272884855,3550,3550,3550,3550,0
20230612,152000,272884855,3550,3550,3550,3550,0
20230612,151900,272884855,3550,3545,3550,3545,1423
20230612,151800,267836145,3545,3530,3545,3525,403
20230612,151700,266413500,3545,3530,3545,3520,8449
20230612,151600,236624630,3545,3540,3550,3525,5580
20230612,151500,216934740,3550,3550,3550,3550,50
20230612,151400,216757240,3555,3555,3555,3555,0
20230612,151300,216757240,3555,3555,3555,3555,0
20230612,151200,216757240,3555,3555,3555,3555,0
20230612,151100,216757240,3555,3555,3555,3555,0
20230612,151000,216757240,3555,3555,3555,3555,0
20230612,150900,216757240,3555,3555,3555,3555,0
20230612,150800,216757240,3555,3545,3555,3545,13
20230612,150700,216711055,3555,3545,3555,3545,23
20230612,150600,216629410,3555,3540,3555,3530,130
20230612,150500,216170250,3555,3555,3555,3555,0
20230612,150400,216170250,3555,3550,3555,3550,25
20230612,150300,216081410,3550,3545,3550,3540,405
20230612,150200,214646785,3555,3555,3555,3555,0
20230612,150100,214646785,3555,3550,3555,3550,22
20230612,150000,214568625,3555,3555,3555,3555,0
20230612,145900,214568625,3555,3555,3555,3555,11
20230612,145800,214529520,3545,3535,3545,3530,5311
20230612,145700,195768105,3545,3545,3545,3545,95
20230612,145600,195431330,3555,3540,3555,3540,2099
20230612,145500,188000720,3545,3545,3545,3545,62
20230612,145400,187780930,3555,3545,3555,3545,1420
20230612,145300,182746920,3555,3555,3555,3555,10
20230612,145200,182711370,3555,3555,3555,3555,11
20230612,145100,182672265,3545,3545,3545,3545,28
20230612,145000,182573005,3555,3555,3555,3555,0
20230612,144900,182573005,3555,3555,3555,3555,11
20230612,144800,182533900,3545,3545,3545,3545,4
20230612,144700,182519720,3555,3555,3555,3555,10
20230612,144600,182484170,3545,3545,3545,3545,0
20230612,144500,182484170,3545,3545,3545,3545,28
20230612,144400,182384910,3555,3555,3555,3555,0
20230612,144300,182384910,3555,3555,3555,3555,46
20230612,144200,182221380,3555,3555,3555,3555,0
20230612,144100,182221380,3555,3555,3555,3555,0
20230612,144000,182221380,3555,3555,3555,3555,0
20230612,143900,182221380,3555,3555,3555,3555,11
20230612,143800,182182275,3540,3545,3545,3540,803
20230612,143700,179339265,3555,3555,3555,3555,0
20230612,143600,179339265,3555,3550,3555,3550,511
20230612,143500,177525150,3545,3545,3550,3545,3155
20230612,143400,166340625,3550,3550,3550,3550,0
20230612,143300,166340625,3550,3550,3550,3550,0
20230612,143200,166340625,3550,3550,3550,3550,0
20230612,143100,166340625,3550,3550,3550,3550,7
20230612,143000,166315775,3550,3550,3550,3550,7
20230612,142900,166290925,3550,3545,3550,3545,787
20230612,142800,163497190,3550,3550,3550,3550,0
20230612,142700,163497190,3550,3550,3550,3550,1
20230612,142600,163493640,3550,3550,3550,3550,0
20230612,142500,163493640,3550,3550,3550,3550,7
20230612,142400,163468790,3550,3550,3550,3550,1
20230612,142300,163465240,3550,3550,3550,3550,0
20230612,142200,163465240,3550,3550,3550,3550,29
20230612,142100,163362290,3550,3550,3550,3550,21
20230612,142000,163287740,3550,3550,3550,3550,0
20230612,141900,163287740,3550,3550,3550,3550,168
20230612,141800,162691340,3550,3550,3550,3550,0
20230612,141700,162691340,3550,3550,3550,3550,1
20230612,141600,162687790,3550,3550,3550,3550,1226
20230612,141500,158335490,3550,3550,3550,3550,1
20230612,141400,158331940,3550,3550,3550,3550,100
20230612,141300,157976940,3560,3560,3560,3560,0
20230612,141200,157976940,3560,3560,3560,3560,0
20230612,141100,157976940,3560,3560,3560,3560,0
20230612,141000,157976940,3560,3560,3560,3560,100
20230612,140900,157620940,3550,3550,3550,3550,0
20230612,140800,157620940,3550,3550,3550,3550,0
20230612,140700,157620940,3550,3550,3550,3550,0
20230612,140600,157620940,3550,3550,3550,3550,313
20230612,140500,156509790,3550,3550,3550,3550,0
20230612,140400,156509790,3550,3550,3550,3550,1
20230612,140300,156506240,3560,3560,3560,3560,0
20230612,140200,156506240,3560,3560,3560,3560,0
20230612,140100,156506240,3560,3560,3560,3560,0
20230612,140000,156506240,3560,3560,3560,3560,0
20230612,135900,156506240,3560,3560,3560,3560,0
20230612,135800,156506240,3560,3560,3560,3560,0
20230612,135700,156506240,3560,3560,3560,3560,1
20230612,135600,156502680,3560,3560,3560,3560,0
20230612,135500,156502680,3560,3560,3560,3560,0
20230612,135400,156502680,3560,3560,3560,3560,0
20230612,135300,156502680,3560,3560,3560,3560,0
20230612,135200,156502680,3560,3560,3560,3560,10
20230612,135100,156467080,3555,3555,3555,3555,0
20230612,135000,156467080,3555,3555,3555,3555,374
20230612,134900,155137510,3555,3555,3555,3555,0
20230612,134800,155137510,3555,3555,3555,3555,0
20230612,134700,155137510,3555,3555,3555,3555,387
20230612,134600,153761725,3555,3555,3555,3555,0
20230612,134500,153761725,3555,3555,3555,3555,0
20230612,134400,153761725,3555,3555,3555,3555,2446
20230612,134300,145066195,3555,3560,3560,3555,479
20230612,134200,143361325,3560,3560,3560,3560,1010
20230612,134100,139765725,3545,3545,3545,3545,0
20230612,134000,139765725,3545,3545,3545,3545,0
20230612,133900,139765725,3545,3545,3545,3545,0
20230612,133800,139765725,3545,3555,3555,3545,139
20230612,133700,139272035,3560,3560,3560,3560,0
20230612,133600,139272035,3560,3560,3560,3560,0
20230612,133500,139272035,3560,3560,3560,3560,0
20230612,133400,139272035,3560,3560,3560,3560,0
20230612,133300,139272035,3560,3560,3560,3560,0
20230612,133200,139272035,3560,3560,3560,3560,0
20230612,133100,139272035,3560,3560,3560,3560,0
20230612,133000,139272035,3560,3560,3560,3560,0
20230612,132900,139272035,3560,3560,3560,3560,0
20230612,132800,139272035,3560,3560,3560,3560,3
20230612,132700,139261355,3560,3560,3560,3560,0
20230612,132600,139261355,3560,3560,3560,3560,0
20230612,132500,139261355,3560,3560,3560,3560,2
20230612,132400,139254235,3560,3560,3560,3560,0
20230612,132300,139254235,3560,3560,3560,3560,0
20230612,132200,139254235,3560,3560,3560,3560,0
20230612,132100,139254235,3560,3560,3560,3560,0
20230612,132000,139254235,3560,3560,3560,3560,0
20230612,131900,139254235,3560,3560,3560,3560,0
20230612,131800,139254235,3560,3560,3560,3560,0
20230612,131700,139254235,3560,3560,3560,3560,0
20230612,131600,139254235,3560,3560,3560,3560,0
20230612,131500,139254235,3560,3560,3560,3560,0
20230612,131400,139254235,3560,3560,3560,3560,0
20230612,131300,139254235,3560,3560,3560,3560,0
20230612,131200,139254235,3560,3560,3560,3560,0
20230612,131100,139254235,3560,3560,3560,3560,100
20230612,131000,138898235,3555,3560,3560,3555,669
20230612,130900,136516695,3560,3560,3560,3560,0
20230612,130800,136516695,3560,3560,3560,3560,0
20230612,130700,136516695,3560,3560,3560,3560,0
20230612,130600,136516695,3560,3560,3560,3560,0
20230612,130500,136516695,3560,3560,3560,3560,0
20230612,130400,136516695,3560,3560,3560,3560,0
20230612,130300,136516695,3560,3560,3560,3560,0
20230612,130200,136516695,3560,3560,3560,3560,0
20230612,130100,136516695,3560,3560,3560,3560,0
20230612,130000,136516695,3560,3560,3560,3560,0
20230612,125900,136516695,3560,3560,3560,3560,0
20230612,125800,136516695,3560,3560,3560,3560,0
20230612,125700,136516695,3560,3560,3560,3560,10
20230612,125600,136481095,3545,3545,3545,3545,122
20230612,125500,136048605,3560,3560,3560,3560,0
20230612,125400,136048605,3560,3560,3560,3560,0
20230612,125300,136048605,3560,3545,3560,3545,34
20230612,125200,135927910,3560,3560,3560,3560,0
20230612,125100,135927910,3560,3560,3560,3560,1
20230612,125000,135924350,3560,3560,3560,3560,0
20230612,124900,135924350,3560,3560,3560,3560,180
20230612,124800,135283550,3560,3560,3560,3560,0
20230612,124700,135283550,3560,3560,3560,3560,0
20230612,124600,135283550,3560,3560,3560,3560,400
20230612,124500,133859550,3560,3560,3560,3560,0
20230612,124400,133859550,3560,3560,3560,3560,0
20230612,124300,133859550,3560,3560,3560,3560,0
20230612,124200,133859550,3560,3560,3560,3560,2
20230612,124100,133852430,3560,3560,3560,3560,400
20230612,124000,132428430,3545,3545,3545,3540,3591
20230612,123900,119698580,3555,3555,3555,3555,0
20230612,123800,119698580,3555,3555,3555,3555,0
20230612,123700,119698580,3555,3555,3555,3555,20
20230612,123600,119627480,3560,3560,3560,3560,0
20230612,123500,119627480,3560,3560,3560,3560,10
20230612,123400,119591880,3560,3560,3560,3560,0
20230612,123300,119591880,3560,3555,3560,3555,310
20230612,123200,118489780,3545,3555,3555,3545,346
20230612,123100,117260010,3555,3555,3555,3555,807
20230612,123000,114391125,3545,3545,3545,3545,0
20230612,122900,114391125,3545,3545,3545,3545,0
20230612,122800,114391125,3545,3545,3545,3545,0
20230612,122700,114391125,3545,3545,3545,3545,0
20230612,122600,114391125,3545,3555,3555,3545,50
20230612,122500,114213635,3555,3555,3555,3555,0
20230612,122400,114213635,3555,3555,3555,3555,0
20230612,122300,114213635,3555,3560,3560,3555,110
20230612,122200,113822535,3555,3555,3555,3555,191
20230612,122100,113143530,3555,3555,3555,3555,0
20230612,122000,113143530,3555,3555,3555,3555,726
20230612,121900,110562600,3555,3555,3555,3555,0
20230612,121800,110562600,3555,3555,3555,3555,0
20230612,121700,110562600,3555,3555,3555,3555,0
20230612,121600,110562600,3555,3555,3555,3555,0
20230612,121500,110562600,3555,3555,3555,3555,0
20230612,121400,110562600,3555,3555,3555,3555,0
20230612,121300,110562600,3555,3555,3555,3555,0
20230612,121200,110562600,3555,3555,3555,3555,0
20230612,121100,110562600,3555,3555,3555,3555,25
20230612,121000,110473725,3540,3540,3540,3540,0
20230612,120900,110473725,3540,3540,3540,3540,0
20230612,120800,110473725,3540,3540,3550,3540,1321
20230612,120700,105784555,3545,3545,3545,3545,0
20230612,120600,105784555,3545,3545,3545,3545,0
20230612,120500,105784555,3545,3545,3545,3545,0
20230612,120400,105784555,3545,3545,3545,3545,0
20230612,120300,105784555,3545,3545,3545,3545,0
20230612,120200,105784555,3545,3540,3545,3540,1303
20230612,120100,101171900,3540,3540,3540,3540,24
20230612,120000,101086940,3540,3540,3540,3540,0
20230612,115900,101086940,3540,3540,3540,3540,0
20230612,115800,101086940,3540,3540,3540,3540,0
20230612,115700,101086940,3540,3540,3540,3540,0
20230612,115600,101086940,3540,3540,3540,3540,0
20230612,115500,101086940,3540,3540,3540,3540,0
20230612,115400,101086940,3540,3540,3540,3540,0
20230612,115300,101086940,3540,3540,3540,3540,0
20230612,115200,101086940,3540,3540,3540,3540,0
20230612,115100,101086940,3540,3540,3540,3540,0
20230612,115000,101086940,3540,3540,3540,3540,0
20230612,114900,101086940,3540,3540,3540,3540,316
20230612,114800,99968300,3540,3540,3540,3540,9
20230612,114700,99936440,3540,3540,3540,3540,0
20230612,114600,99936440,3540,3540,3540,3540,0
20230612,114500,99936440,3540,3540,3540,3540,6
20230612,114400,99915200,3540,3540,3540,3540,0
20230612,114300,99915200,3540,3540,3545,3540,428
20230612,114200,98398080,3540,3540,3540,3540,123
20230612,114100,97962660,3535,3535,3535,3535,0
20230612,114000,97962660,3535,3535,3535,3535,0
20230612,113900,97962660,3535,3535,3535,3535,0
20230612,113800,97962660,3535,3535,3535,3535,0
20230612,113700,97962660,3535,3535,3535,3535,0
20230612,113600,97962660,3535,3535,3535,3535,30
20230612,113500,97856610,3535,3535,3535,3535,40
20230612,113400,97715210,3535,3535,3535,3535,0
20230612,113300,97715210,3535,3535,3535,3535,0
20230612,113200,97715210,3535,3535,3535,3535,1374
20230612,113100,92858120,3535,3535,3535,3535,0
20230612,113000,92858120,3535,3535,3535,3535,736
20230612,112900,90256360,3535,3535,3535,3535,279
20230612,112800,89270095,3535,3535,3535,3535,0
20230612,112700,89270095,3535,3535,3535,3535,93
20230612,112600,88941340,3535,3535,3535,3535,398
20230612,112500,87534410,3540,3540,3540,3540,0
20230612,112400,87534410,3540,3540,3540,3540,0
20230612,112300,87534410,3540,3540,3540,3540,0
20230612,112200,87534410,3540,3540,3540,3540,0
20230612,112100,87534410,3540,3540,3540,3540,360
20230612,112000,86260010,3530,3530,3530,3530,0
20230612,111900,86260010,3530,3530,3530,3530,0
20230612,111800,86260010,3530,3530,3530,3530,0
20230612,111700,86260010,3530,3530,3530,3530,0
20230612,111600,86260010,3530,3530,3530,3530,0
20230612,111500,86260010,3530,3530,3530,3530,0
20230612,111400,86260010,3530,3530,3530,3530,10
20230612,111300,86224710,3535,3535,3535,3535,0
20230612,111200,86224710,3535,3535,3535,3535,820
20230612,111100,83326010,3535,3535,3535,3535,126
20230612,111000,82880600,3535,3535,3535,3535,219
20230612,110900,82106435,3530,3530,3530,3530,291
20230612,110800,81079205,3530,3530,3530,3530,272
20230612,110700,80119045,3530,3530,3530,3530,0
20230612,110600,80119045,3530,3530,3530,3530,5
20230612,110500,80101395,3525,3525,3525,3525,0
20230612,110400,80101395,3525,3525,3525,3525,0
20230612,110300,80101395,3525,3525,3525,3525,0
20230612,110200,80101395,3525,3525,3525,3525,100
20230612,110100,79748895,3530,3530,3530,3530,44
20230612,110000,79593575,3535,3535,3535,3535,0
20230612,105900,79593575,3535,3535,3535,3535,10
20230612,105800,79558225,3535,3535,3535,3535,0
20230612,105700,79558225,3535,3535,3535,3535,0
20230612,105600,79558225,3535,3535,3535,3535,0
20230612,105500,79558225,3535,3535,3535,3535,0
20230612,105400,79558225,3535,3535,3535,3535,0
20230612,105300,79558225,3535,3535,3535,3535,1
20230612,105200,79554690,3535,3535,3535,3535,1
20230612,105100,79551155,3535,3535,3535,3535,0
20230612,105000,79551155,3535,3535,3535,3535,0
20230612,104900,79551155,3535,3535,3535,3535,0
20230612,104800,79551155,3535,3535,3535,3535,111
20230612,104700,79158770,3535,3535,3535,3535,272
20230612,104600,78197250,3525,3525,3525,3525,100
20230612,104500,77844750,3525,3525,3525,3525,0
20230612,104400,77844750,3525,3525,3525,3525,0
20230612,104300,77844750,3525,3525,3525,3525,90
20230612,104200,77527500,3525,3525,3525,3525,0
20230612,104100,77527500,3525,3525,3525,3525,0
20230612,104000,77527500,3525,3525,3525,3525,0
20230612,103900,77527500,3525,3525,3525,3525,0
20230612,103800,77527500,3525,3525,3525,3525,30
20230612,103700,77421750,3535,3535,3535,3535,0
20230612,103600,77421750,3535,3535,3535,3535,100
20230612,103500,77068250,3525,3525,3525,3525,0
20230612,103400,77068250,3525,3525,3525,3525,0
20230612,103300,77068250,3525,3525,3525,3525,0
20230612,103200,77068250,3525,3525,3525,3525,0
20230612,103100,77068250,3525,3525,3525,3525,0
20230612,103000,77068250,3525,3525,3525,3525,0
20230612,102900,77068250,3525,3525,3525,3525,0
20230612,102800,77068250,3525,3525,3525,3525,0
20230612,102700,77068250,3525,3530,3530,3525,200
20230612,102600,76362870,3530,3530,3530,3530,0
20230612,102500,76362870,3530,3530,3530,3530,10
20230612,102400,76327570,3530,3530,3530,3530,0
20230612,102300,76327570,3530,3530,3530,3530,56
20230612,102200,76129890,3530,3530,3530,3530,0
20230612,102100,76129890,3530,3535,3535,3530,101
20230612,102000,75773355,3535,3535,3535,3535,0
20230612,101900,75773355,3535,3535,3535,3535,0
20230612,101800,75773355,3535,3535,3535,3535,0
20230612,101700,75773355,3535,3535,3535,3535,0
20230612,101600,75773355,3535,3535,3535,3535,0
20230612,101500,75773355,3535,3535,3535,3535,0
20230612,101400,75773355,3535,3525,3535,3525,1265
20230612,101300,71303390,3525,3525,3525,3525,181
20230612,101200,70665365,3525,3525,3525,3525,2
20230612,101100,70658315,3525,3525,3525,3525,0
20230612,101000,70658315,3525,3525,3525,3525,2
20230612,100900,70651265,3535,3535,3535,3535,3
20230612,100800,70640660,3535,3535,3535,3535,0
20230612,100700,70640660,3535,3535,3535,3535,301
20230612,100600,69576625,3535,3530,3535,3525,163
20230612,100500,69001235,3530,3530,3530,3530,18
20230612,100400,68937695,3530,3530,3530,3530,0
20230612,100300,68937695,3530,3530,3530,3530,0
20230612,100200,68937695,3530,3530,3530,3530,0
20230612,100100,68937695,3530,3530,3530,3530,2
20230612,100000,68930635,3530,3530,3530,3530,0
20230612,095900,68930635,3530,3530,3530,3530,0
20230612,095800,68930635,3530,3530,3530,3530,1
20230612,095700,68927105,3530,3530,3530,3530,41
20230612,095600,68782375,3530,3530,3530,3530,236
20230612,095500,67949295,3530,3530,3530,3530,0
20230612,095400,67949295,3530,3530,3530,3530,124
20230612,095300,67511575,3530,3530,3530,3530,155
20230612,095200,66964425,3530,3530,3530,3530,127
20230612,095100,66516115,3530,3530,3530,3530,0
20230612,095000,66516115,3530,3530,3530,3530,0
20230612,094900,66516115,3530,3530,3530,3530,0
20230612,094800,66516115,3530,3530,3530,3530,0
20230612,094700,66516115,3530,3530,3530,3530,34
20230612,094600,66396095,3530,3530,3530,3525,3139
20230612,094500,55316135,3545,3545,3545,3545,0
20230612,094400,55316135,3545,3545,3545,3545,1
20230612,094300,55312590,3530,3530,3530,3530,142
20230612,094200,54811330,3530,3530,3530,3530,151
20230612,094100,54278300,3530,3545,3545,3530,2
20230612,094000,54271225,3545,3545,3545,3545,1
20230612,093900,54267680,3545,3545,3545,3545,10
20230612,093800,54232230,3545,3545,3545,3545,4
20230612,093700,54218050,3530,3535,3535,3530,2082
20230612,093600,46860975,3535,3535,3535,3535,74
20230612,093500,46599385,3535,3535,3535,3535,0
20230612,093400,46599385,3535,3535,3535,3535,1349
20230612,093300,41830670,3530,3530,3530,3530,0
20230612,093200,41830670,3530,3530,3530,3530,8
20230612,093100,41802430,3530,3535,3535,3530,2177
20230612,093000,34107570,3535,3535,3535,3535,130
20230612,092900,33648020,3535,3535,3535,3535,0
20230612,092800,33648020,3535,3535,3535,3535,17
20230612,092700,33587925,3545,3545,3545,3545,0
20230612,092600,33587925,3545,3545,3545,3545,85
20230612,092500,33286600,3535,3535,3535,3535,0
20230612,092400,33286600,3535,3535,3535,3535,146
20230612,092300,32770490,3555,3555,3555,3555,0
20230612,092200,32770490,3555,3555,3555,3555,0
20230612,092100,32770490,3555,3555,3555,3555,0
20230612,092000,32770490,3555,3555,3555,3555,994
20230612,091900,29236820,3560,3555,3560,3555,246
20230612,091800,28361560,3555,3535,3555,3535,264
20230612,091700,27423220,3555,3555,3555,3555,12
20230612,091600,27380560,3555,3555,3555,3555,0
20230612,091500,27380560,3555,3555,3555,3555,0
20230612,091400,27380560,3555,3555,3555,3555,21
20230612,091300,27305905,3535,3540,3540,3535,3352
20230612,091200,15453435,3540,3540,3540,3540,0
20230612,091100,15453435,3540,3555,3555,3540,14
20230612,091000,15403815,3555,3555,3555,3555,0
20230612,090900,15403815,3555,3555,3555,3555,82
20230612,090800,15112305,3540,3540,3540,3540,0
20230612,090700,15112305,3540,3555,3555,3540,550
20230612,090600,13163805,3555,3540,3555,3535,715
20230612,090500,10633510,3565,3565,3565,3560,191
20230612,090400,9952695,3565,3540,3565,3535,580
20230612,090300,7893200,3535,3535,3535,3535,30
20230612,090200,7787150,3570,3535,3570,3535,402
20230612,090100,6366010,3535,3535,3535,3535,10
20230612,090000,6330660,3575,3555,3575,3555,1776