stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,204600,715196480,4400,4400,4400,4400,2217
20230612,204500,715196480,4400,4400,4400,4400,0
20230612,204400,715196480,4400,4400,4400,4400,0
20230612,204300,715196480,4400,4400,4400,4400,0
20230612,204200,715196480,4400,4400,4400,4400,0
20230612,204100,715196480,4400,4400,4400,4400,0
20230612,204000,715196480,4400,4400,4400,4400,0
20230612,203900,715196480,4400,4400,4400,4400,0
20230612,203800,715196480,4400,4400,4400,4400,0
20230612,203700,715196480,4400,4400,4400,4400,0
20230612,203600,715196480,4400,4400,4400,4400,0
20230612,203500,715196480,4400,4400,4400,4400,0
20230612,203400,715196480,4400,4400,4400,4400,0
20230612,203300,715196480,4400,4400,4400,4400,0
20230612,203200,715196480,4400,4400,4400,4400,0
20230612,203100,715196480,4400,4400,4400,4400,0
20230612,203000,715196480,4400,4400,4400,4400,0
20230612,202900,715196480,4400,4400,4400,4400,0
20230612,202800,715196480,4400,4400,4400,4400,0
20230612,202700,715196480,4400,4400,4400,4400,0
20230612,202600,715196480,4400,4400,4400,4400,0
20230612,202500,715196480,4400,4400,4400,4400,0
20230612,202400,715196480,4400,4400,4400,4400,0
20230612,202300,715196480,4400,4400,4400,4400,0
20230612,202200,715196480,4400,4400,4400,4400,0
20230612,202100,715196480,4400,4400,4400,4400,0
20230612,202000,715196480,4400,4400,4400,4400,0
20230612,201900,715196480,4400,4400,4400,4400,0
20230612,201800,715196480,4400,4400,4400,4400,0
20230612,201700,715196480,4400,4400,4400,4400,0
20230612,201600,715196480,4400,4400,4400,4400,2217
20230612,201500,715196480,4400,4400,4400,4400,0
20230612,201400,715196480,4400,4400,4400,4400,0
20230612,201300,715196480,4400,4400,4400,4400,0
20230612,201200,715196480,4400,4400,4400,4400,0
20230612,201100,715196480,4400,4400,4400,4400,0
20230612,201000,715196480,4400,4400,4400,4400,0
20230612,200900,715196480,4400,4400,4400,4400,0
20230612,200800,715196480,4400,4400,4400,4400,0
20230612,200700,715196480,4400,4400,4400,4400,0
20230612,200600,715196480,4400,4400,4400,4400,0
20230612,200500,715196480,4400,4400,4400,4400,0
20230612,200400,715196480,4400,4400,4400,4400,0
20230612,200300,715196480,4400,4400,4400,4400,0
20230612,200200,715196480,4400,4400,4400,4400,0
20230612,200100,715196480,4400,4400,4400,4400,0
20230612,200000,715196480,4400,4400,4400,4400,0
20230612,195900,715196480,4400,4400,4400,4400,0
20230612,195800,715196480,4400,4400,4400,4400,0
20230612,195700,715196480,4400,4400,4400,4400,0
20230612,195600,715196480,4400,4400,4400,4400,0
20230612,195500,715196480,4400,4400,4400,4400,0
20230612,195400,715196480,4400,4400,4400,4400,0
20230612,195300,715196480,4400,4400,4400,4400,0
20230612,195200,715196480,4400,4400,4400,4400,0
20230612,195100,715196480,4400,4400,4400,4400,0
20230612,195000,715196480,4400,4400,4400,4400,0
20230612,194900,715196480,4400,4400,4400,4400,0
20230612,194800,715196480,4400,4400,4400,4400,0
20230612,194700,715196480,4400,4400,4400,4400,0
20230612,194600,715196480,4400,4400,4400,4400,2217
20230612,194500,715196480,4400,4400,4400,4400,0
20230612,194400,715196480,4400,4400,4400,4400,0
20230612,194300,715196480,4400,4400,4400,4400,0
20230612,194200,715196480,4400,4400,4400,4400,0
20230612,194100,715196480,4400,4400,4400,4400,0
20230612,194000,715196480,4400,4400,4400,4400,0
20230612,193900,715196480,4400,4400,4400,4400,0
20230612,193800,715196480,4400,4400,4400,4400,0
20230612,193700,715196480,4400,4400,4400,4400,0
20230612,193600,715196480,4400,4400,4400,4400,0
20230612,193500,715196480,4400,4400,4400,4400,0
20230612,193400,715196480,4400,4400,4400,4400,0
20230612,193300,715196480,4400,4400,4400,4400,0
20230612,193200,715196480,4400,4400,4400,4400,0
20230612,193100,715196480,4400,4400,4400,4400,0
20230612,193000,715196480,4400,4400,4400,4400,0
20230612,192900,715196480,4400,4400,4400,4400,0
20230612,192800,715196480,4400,4400,4400,4400,0
20230612,192700,715196480,4400,4400,4400,4400,0
20230612,192600,715196480,4400,4400,4400,4400,0
20230612,192500,715196480,4400,4400,4400,4400,0
20230612,192400,715196480,4400,4400,4400,4400,0
20230612,192300,715196480,4400,4400,4400,4400,0
20230612,192200,715196480,4400,4400,4400,4400,0
20230612,192100,715196480,4400,4400,4400,4400,0
20230612,192000,715196480,4400,4400,4400,4400,0
20230612,191900,715196480,4400,4400,4400,4400,0
20230612,191800,715196480,4400,4400,4400,4400,0
20230612,191700,715196480,4400,4400,4400,4400,0
20230612,191600,715196480,4400,4400,4400,4400,2217
20230612,191500,715196480,4400,4400,4400,4400,0
20230612,191400,715196480,4400,4400,4400,4400,0
20230612,191300,715196480,4400,4400,4400,4400,0
20230612,191200,715196480,4400,4400,4400,4400,0
20230612,191100,715196480,4400,4400,4400,4400,0
20230612,191000,715196480,4400,4400,4400,4400,0
20230612,190900,715196480,4400,4400,4400,4400,0
20230612,190800,715196480,4400,4400,4400,4400,0
20230612,190700,715196480,4400,4400,4400,4400,0
20230612,190600,715196480,4400,4400,4400,4400,0
20230612,190500,715196480,4400,4400,4400,4400,0
20230612,190400,715196480,4400,4400,4400,4400,0
20230612,190300,715196480,4400,4400,4400,4400,0
20230612,190200,715196480,4400,4400,4400,4400,0
20230612,190100,715196480,4400,4400,4400,4400,0
20230612,190000,715196480,4400,4400,4400,4400,0
20230612,185900,715196480,4400,4400,4400,4400,0
20230612,185800,715196480,4400,4400,4400,4400,0
20230612,185700,715196480,4400,4400,4400,4400,0
20230612,185600,715196480,4400,4400,4400,4400,0
20230612,185500,715196480,4400,4400,4400,4400,0
20230612,185400,715196480,4400,4400,4400,4400,0
20230612,185300,715196480,4400,4400,4400,4400,0
20230612,185200,715196480,4400,4400,4400,4400,0
20230612,185100,715196480,4400,4400,4400,4400,0
20230612,185000,715196480,4400,4400,4400,4400,0
20230612,184900,715196480,4400,4400,4400,4400,0
20230612,184800,715196480,4400,4400,4400,4400,0
20230612,184700,715196480,4400,4400,4400,4400,0
20230612,184600,715196480,4400,4400,4400,4400,2217
20230612,184500,715196480,4400,4400,4400,4400,0
20230612,184400,715196480,4400,4400,4400,4400,0
20230612,184300,715196480,4400,4400,4400,4400,0
20230612,184200,715196480,4400,4400,4400,4400,0
20230612,184100,715196480,4400,4400,4400,4400,0
20230612,184000,715196480,4400,4400,4400,4400,0
20230612,183900,715196480,4400,4400,4400,4400,0
20230612,183800,715196480,4400,4400,4400,4400,0
20230612,183700,715196480,4400,4400,4400,4400,0
20230612,183600,715196480,4400,4400,4400,4400,0
20230612,183500,715196480,4400,4400,4400,4400,0
20230612,183400,715196480,4400,4400,4400,4400,0
20230612,183300,715196480,4400,4400,4400,4400,0
20230612,183200,715196480,4400,4400,4400,4400,0
20230612,183100,715196480,4400,4400,4400,4400,0
20230612,183000,715196480,4400,4400,4400,4400,0
20230612,182900,715196480,4400,4400,4400,4400,0
20230612,182800,715196480,4400,4400,4400,4400,0
20230612,182700,715196480,4400,4400,4400,4400,0
20230612,182600,715196480,4400,4400,4400,4400,0
20230612,182500,715196480,4400,4400,4400,4400,0
20230612,182400,715196480,4400,4400,4400,4400,0
20230612,182300,715196480,4400,4400,4400,4400,0
20230612,182200,715196480,4400,4400,4400,4400,0
20230612,182100,715196480,4400,4400,4400,4400,0
20230612,182000,715196480,4400,4400,4400,4400,0
20230612,181900,715196480,4400,4400,4400,4400,0
20230612,181800,715196480,4400,4400,4400,4400,0
20230612,181700,715196480,4400,4400,4400,4400,0
20230612,181600,715196480,4400,4400,4400,4400,2217
20230612,181500,715196480,4400,4400,4400,4400,0
20230612,181400,715196480,4400,4400,4400,4400,0
20230612,181300,715196480,4400,4400,4400,4400,0
20230612,181200,715196480,4400,4400,4400,4400,0
20230612,181100,715196480,4400,4400,4400,4400,0
20230612,181000,715196480,4400,4400,4400,4400,0
20230612,180900,715196480,4400,4400,4400,4400,0
20230612,180800,715196480,4400,4400,4400,4400,0
20230612,180700,715196480,4400,4400,4400,4400,0
20230612,180600,715196480,4400,4400,4400,4400,0
20230612,180500,715196480,4400,4400,4400,4400,0
20230612,180400,715196480,4400,4400,4400,4400,0
20230612,180300,715196480,4400,4400,4400,4400,0
20230612,180200,715196480,4400,4400,4400,4400,0
20230612,180100,715196480,4400,4400,4400,4400,0
20230612,180000,715196480,4400,4400,4400,4400,0
20230612,175900,715196480,4400,4400,4400,4400,0
20230612,175800,715196480,4400,4400,4400,4400,0
20230612,175700,715196480,4400,4400,4400,4400,0
20230612,175600,715196480,4400,4400,4400,4400,0
20230612,175500,715196480,4400,4400,4400,4400,0
20230612,175400,715196480,4400,4400,4400,4400,0
20230612,175300,715196480,4400,4400,4400,4400,0
20230612,175200,715196480,4400,4400,4400,4400,0
20230612,175100,715196480,4400,4400,4400,4400,0
20230612,175000,715196480,4400,4400,4400,4400,0
20230612,174900,715196480,4400,4400,4400,4400,0
20230612,174800,715196480,4400,4400,4400,4400,0
20230612,174700,715196480,4400,4400,4400,4400,0
20230612,174600,715196480,4400,4400,4400,4400,2217
20230612,174500,715196480,4400,4400,4400,4400,0
20230612,174400,715196480,4400,4400,4400,4400,0
20230612,174300,715196480,4400,4400,4400,4400,0
20230612,174200,715196480,4400,4400,4400,4400,0
20230612,174100,715196480,4400,4400,4400,4400,0
20230612,174000,715196480,4400,4400,4400,4400,0
20230612,173900,715196480,4400,4400,4400,4400,0
20230612,173800,715196480,4400,4400,4400,4400,0
20230612,173700,715196480,4400,4400,4400,4400,0
20230612,173600,715196480,4400,4400,4400,4400,0
20230612,173500,715196480,4400,4400,4400,4400,0
20230612,173400,715196480,4400,4400,4400,4400,0
20230612,173300,715196480,4400,4400,4400,4400,0
20230612,173200,715196480,4400,4400,4400,4400,0
20230612,173100,715196480,4400,4400,4400,4400,0
20230612,173000,715196480,4400,4400,4400,4400,0
20230612,172900,715196480,4400,4400,4400,4400,0
20230612,172800,715196480,4400,4400,4400,4400,0
20230612,172700,715196480,4400,4400,4400,4400,0
20230612,172600,715196480,4400,4400,4400,4400,0
20230612,172500,715196480,4400,4400,4400,4400,0
20230612,172400,715196480,4400,4400,4400,4400,0
20230612,172300,715196480,4400,4400,4400,4400,0
20230612,172200,715196480,4400,4400,4400,4400,0
20230612,172100,715196480,4400,4400,4400,4400,0
20230612,172000,715196480,4400,4400,4400,4400,0
20230612,171900,715196480,4400,4400,4400,4400,0
20230612,171800,715196480,4400,4400,4400,4400,0
20230612,171700,715196480,4400,4400,4400,4400,0
20230612,171600,715196480,4400,4400,4400,4400,2217
20230612,171500,715196480,4400,4400,4400,4400,0
20230612,171400,715196480,4400,4400,4400,4400,0
20230612,171300,715196480,4400,4400,4400,4400,0
20230612,171200,715196480,4400,4400,4400,4400,0
20230612,171100,715196480,4400,4400,4400,4400,0
20230612,171000,715196480,4400,4400,4400,4400,0
20230612,170900,715196480,4400,4400,4400,4400,0
20230612,170800,715196480,4400,4400,4400,4400,0
20230612,170700,715196480,4400,4400,4400,4400,0
20230612,170600,715196480,4400,4400,4400,4400,0
20230612,170500,715196480,4400,4400,4400,4400,0
20230612,170400,715196480,4400,4400,4400,4400,0
20230612,170300,715196480,4400,4400,4400,4400,0
20230612,170200,715196480,4400,4400,4400,4400,0
20230612,170100,715196480,4400,4400,4400,4400,0
20230612,170000,715196480,4400,4400,4400,4400,0
20230612,165900,715196480,4400,4400,4400,4400,0
20230612,165800,715196480,4400,4400,4400,4400,0
20230612,165700,715196480,4400,4400,4400,4400,0
20230612,165600,715196480,4400,4400,4400,4400,0
20230612,165500,715196480,4400,4400,4400,4400,0
20230612,165400,715196480,4400,4400,4400,4400,0
20230612,165300,715196480,4400,4400,4400,4400,0
20230612,165200,715196480,4400,4400,4400,4400,0
20230612,165100,715196480,4400,4400,4400,4400,0
20230612,165000,715196480,4400,4400,4400,4400,0
20230612,164900,715196480,4400,4400,4400,4400,0
20230612,164800,715196480,4400,4400,4400,4400,0
20230612,164700,715196480,4400,4400,4400,4400,0
20230612,164600,715196480,4400,4400,4400,4400,2217
20230612,164500,715196480,4400,4400,4400,4400,0
20230612,164400,715196480,4400,4400,4400,4400,0
20230612,164300,715196480,4400,4400,4400,4400,0
20230612,164200,715196480,4400,4400,4400,4400,0
20230612,164100,715196480,4400,4400,4400,4400,0
20230612,164000,715196480,4400,4400,4400,4400,0
20230612,163900,715196480,4400,4400,4400,4400,0
20230612,163800,715196480,4400,4400,4400,4400,0
20230612,163700,715196480,4400,4400,4400,4400,0
20230612,163600,715196480,4400,4400,4400,4400,0
20230612,163500,715196480,4400,4400,4400,4400,0
20230612,163400,715196480,4400,4400,4400,4400,0
20230612,163300,715196480,4400,4400,4400,4400,0
20230612,163200,715196480,4400,4400,4400,4400,0
20230612,163100,715196480,4400,4400,4400,4400,0
20230612,163000,715196480,4400,4400,4400,4400,0
20230612,162900,715196480,4400,4400,4400,4400,0
20230612,162800,715196480,4400,4400,4400,4400,0
20230612,162700,715196480,4400,4400,4400,4400,0
20230612,162600,715196480,4400,4400,4400,4400,0
20230612,162500,715196480,4400,4400,4400,4400,0
20230612,162400,715196480,4400,4400,4400,4400,0
20230612,162300,715196480,4400,4400,4400,4400,0
20230612,162200,715196480,4400,4400,4400,4400,0
20230612,162100,715196480,4400,4400,4400,4400,0
20230612,162000,715196480,4400,4400,4400,4400,0
20230612,161900,715196480,4400,4400,4400,4400,0
20230612,161800,715196480,4400,4400,4400,4400,0
20230612,161700,715196480,4400,4400,4400,4400,0
20230612,161600,715196480,4400,4400,4400,4400,2217
20230612,161500,715196480,4400,4400,4400,4400,0
20230612,161400,715196480,4400,4400,4400,4400,0
20230612,161300,715196480,4400,4400,4400,4400,0
20230612,161200,715196480,4400,4400,4400,4400,0
20230612,161100,715196480,4400,4400,4400,4400,0
20230612,161000,715196480,4400,4400,4400,4400,0
20230612,160900,715196480,4400,4400,4400,4400,0
20230612,160800,715196480,4400,4400,4400,4400,0
20230612,160700,715196480,4400,4400,4400,4400,0
20230612,160600,715196480,4400,4400,4400,4400,0
20230612,160500,715196480,4400,4400,4400,4400,0
20230612,160400,715196480,4400,4400,4400,4400,0
20230612,160300,715196480,4400,4400,4400,4400,0
20230612,160200,715196480,4400,4400,4400,4400,0
20230612,160100,715196480,4400,4400,4400,4400,0
20230612,160000,715196480,4400,4400,4400,4400,0
20230612,155900,715196480,4400,4400,4400,4400,0
20230612,155800,715196480,4400,4400,4400,4400,0
20230612,155700,715196480,4400,4400,4400,4400,0
20230612,155600,715196480,4400,4400,4400,4400,0
20230612,155500,715196480,4400,4400,4400,4400,0
20230612,155400,715196480,4400,4400,4400,4400,0
20230612,155300,715196480,4400,4400,4400,4400,0
20230612,155200,715196480,4400,4400,4400,4400,0
20230612,155100,715196480,4400,4400,4400,4400,0
20230612,155000,715196480,4400,4400,4400,4400,0
20230612,154900,715196480,4400,4400,4400,4400,0
20230612,154800,715196480,4400,4400,4400,4400,0
20230612,154700,715196480,4400,4400,4400,4400,0
20230612,154600,715196480,4400,4400,4400,4400,2217
20230612,154500,715196480,4400,4400,4400,4400,0
20230612,154400,715196480,4400,4400,4400,4400,0
20230612,154300,715196480,4400,4400,4400,4400,0
20230612,154200,715196480,4400,4400,4400,4400,0
20230612,154100,715196480,4400,4400,4400,4400,0
20230612,154000,715196480,4400,4400,4400,4400,0
20230612,153900,715196480,4400,4400,4400,4400,0
20230612,153800,715196480,4400,4400,4400,4400,0
20230612,153700,715196480,4400,4400,4400,4400,0
20230612,153600,715196480,4400,4400,4400,4400,0
20230612,153500,715196480,4400,4400,4400,4400,0
20230612,153400,715196480,4400,4400,4400,4400,0
20230612,153300,715196480,4400,4400,4400,4400,0
20230612,153200,715196480,4400,4400,4400,4400,0
20230612,153100,715196480,4400,4400,4400,4400,0
20230612,153000,715196480,4400,4400,4400,4400,2217
20230612,152900,705441680,4435,4435,4435,4435,0
20230612,152800,705441680,4435,4435,4435,4435,0
20230612,152700,705441680,4435,4435,4435,4435,0
20230612,152600,705441680,4435,4435,4435,4435,0
20230612,152500,705441680,4435,4435,4435,4435,0
20230612,152400,705441680,4435,4435,4435,4435,0
20230612,152300,705441680,4435,4435,4435,4435,0
20230612,152200,705441680,4435,4435,4435,4435,0
20230612,152100,705441680,4435,4435,4435,4435,0
20230612,152000,705441680,4435,4435,4435,4435,0
20230612,151900,705441680,4435,4435,4435,4435,2
20230612,151800,705432810,4405,4435,4435,4405,249
20230612,151700,704329965,4440,4440,4440,4440,0
20230612,151600,704329965,4440,4440,4440,4440,0
20230612,151500,704329965,4440,4440,4440,4440,0
20230612,151400,704329965,4440,4440,4440,4440,1
20230612,151300,704325525,4440,4435,4440,4435,1010
20230612,151200,699841165,4435,4435,4435,4435,0
20230612,151100,699841165,4435,4405,4435,4405,12
20230612,151000,699788245,4440,4395,4440,4395,997
20230612,150900,695402365,4375,4375,4375,4375,500
20230612,150800,693214865,4375,4370,4375,4370,2369
20230612,150700,682862325,4370,4370,4370,4370,1
20230612,150600,682857955,4375,4375,4375,4375,0
20230612,150500,682857955,4375,4375,4375,4375,1
20230612,150400,682853580,4375,4370,4375,4370,8
20230612,150300,682818605,4370,4370,4370,4370,21
20230612,150200,682726835,4375,4375,4375,4375,0
20230612,150100,682726835,4375,4375,4375,4375,0
20230612,150000,682726835,4375,4390,4390,4375,210
20230612,145900,681807365,4400,4400,4400,4400,0
20230612,145800,681807365,4400,4400,4400,4400,0
20230612,145700,681807365,4400,4400,4400,4400,0
20230612,145600,681807365,4400,4400,4400,4400,0
20230612,145500,681807365,4400,4400,4400,4400,0
20230612,145400,681807365,4400,4400,4400,4400,0
20230612,145300,681807365,4400,4400,4400,4400,0
20230612,145200,681807365,4400,4400,4400,4400,0
20230612,145100,681807365,4400,4400,4400,4400,0
20230612,145000,681807365,4400,4390,4400,4390,3068
20230612,144900,668338165,4390,4390,4390,4390,1
20230612,144800,668333775,4400,4440,4440,4400,1278
20230612,144700,662707445,4440,4440,4440,4440,150
20230612,144600,662041445,4440,4440,4445,4440,102
20230612,144500,661588555,4445,4440,4450,4440,2737
20230612,144400,649427765,4440,4400,4440,4400,437
20230612,144300,647502955,4400,4400,4400,4400,0
20230612,144200,647502955,4400,4400,4400,4400,121
20230612,144100,646970555,4400,4390,4400,4390,228
20230612,144000,645969615,4390,4390,4390,4390,0
20230612,143900,645969615,4390,4385,4390,4385,2
20230612,143800,645960840,4370,4370,4370,4370,1
20230612,143700,645956470,4390,4385,4390,4385,548
20230612,143600,643551760,4390,4390,4390,4390,0
20230612,143500,643551760,4390,4390,4390,4390,1
20230612,143400,643547370,4360,4360,4360,4360,0
20230612,143300,643547370,4360,4360,4360,4360,0
20230612,143200,643547370,4360,4360,4360,4360,0
20230612,143100,643547370,4360,4390,4390,4360,3
20230612,143000,643534230,4380,4380,4380,4380,0
20230612,142900,643534230,4380,4380,4380,4380,0
20230612,142800,643534230,4380,4380,4380,4380,10
20230612,142700,643490430,4375,4375,4375,4375,0
20230612,142600,643490430,4375,4375,4375,4375,0
20230612,142500,643490430,4375,4375,4375,4375,0
20230612,142400,643490430,4375,4375,4375,4375,0
20230612,142300,643490430,4375,4375,4375,4375,0
20230612,142200,643490430,4375,4375,4375,4375,0
20230612,142100,643490430,4375,4360,4375,4360,2
20230612,142000,643481695,4360,4360,4360,4360,8
20230612,141900,643446815,4370,4370,4370,4370,0
20230612,141800,643446815,4370,4370,4370,4370,1
20230612,141700,643442445,4355,4355,4355,4355,0
20230612,141600,643442445,4355,4355,4355,4355,0
20230612,141500,643442445,4355,4355,4355,4355,0
20230612,141400,643442445,4355,4355,4355,4355,0
20230612,141300,643442445,4355,4355,4355,4355,0
20230612,141200,643442445,4355,4355,4355,4355,0
20230612,141100,643442445,4355,4355,4355,4355,7
20230612,141000,643411960,4355,4355,4355,4355,0
20230612,140900,643411960,4355,4355,4355,4355,0
20230612,140800,643411960,4355,4355,4355,4355,0
20230612,140700,643411960,4355,4355,4355,4355,10
20230612,140600,643368410,4355,4355,4355,4355,0
20230612,140500,643368410,4355,4355,4355,4355,0
20230612,140400,643368410,4355,4360,4360,4355,101
20230612,140300,642928055,4360,4365,4365,4360,2
20230612,140200,642919330,4370,4370,4370,4370,0
20230612,140100,642919330,4370,4370,4370,4370,0
20230612,140000,642919330,4370,4380,4380,4370,10
20230612,135900,642875615,4385,4390,4390,4385,26
20230612,135800,642761510,4390,4390,4390,4390,21
20230612,135700,642669320,4385,4385,4385,4385,0
20230612,135600,642669320,4385,4365,4385,4365,41
20230612,135500,642490315,4365,4365,4365,4365,1
20230612,135400,642485950,4365,4360,4365,4360,85
20230612,135300,642115320,4360,4360,4360,4360,1
20230612,135200,642110960,4340,4350,4350,4340,101
20230612,135100,641672540,4350,4315,4350,4315,516
20230612,135000,639441225,4315,4350,4350,4280,1979
20230612,134900,630909190,4350,4355,4355,4350,908
20230612,134800,626956805,4355,4355,4355,4355,760
20230612,134700,623647005,4375,4375,4375,4355,225
20230612,134600,622664965,4375,4380,4380,4365,251
20230612,134500,621568835,4380,4395,4405,4365,6729
20230612,134400,592150530,4415,4420,4420,4415,31
20230612,134300,592013660,4420,4420,4420,4420,1
20230612,134200,592009240,4415,4420,4420,4390,411
20230612,134100,590198620,4395,4425,4425,4395,1000
20230612,134000,585803590,4395,4450,4450,4395,4520
20230612,133900,565918025,4455,4455,4455,4455,0
20230612,133800,565918025,4455,4455,4455,4455,1
20230612,133700,565913570,4455,4440,4455,4405,4121
20230612,133600,547707505,4460,4435,4460,4435,351
20230612,133500,546150795,4435,4450,4465,4430,3114
20230612,133400,532323245,4475,4475,4475,4475,1
20230612,133300,532318770,4475,4460,4475,4450,1399
20230612,133200,526091500,4460,4460,4460,4460,1
20230612,133100,526087040,4475,4480,4480,4460,543
20230612,133000,523654425,4485,4485,4485,4485,0
20230612,132900,523654425,4485,4485,4485,4485,0
20230612,132800,523654425,4485,4485,4485,4485,0
20230612,132700,523654425,4485,4485,4485,4485,0
20230612,132600,523654425,4485,4485,4485,4485,0
20230612,132500,523654425,4485,4485,4485,4485,0
20230612,132400,523654425,4485,4485,4485,4485,400
20230612,132300,521860425,4485,4455,4485,4455,155
20230612,132200,521169850,4475,4475,4475,4475,1
20230612,132100,521165375,4475,4475,4475,4475,100
20230612,132000,520717875,4475,4495,4500,4475,9594
20230612,131900,477565085,4495,4490,4500,4490,3213
20230612,131800,463123745,4485,4485,4485,4485,1
20230612,131700,463119260,4485,4485,4485,4485,100
20230612,131600,462670760,4485,4485,4485,4485,570
20230612,131500,460114310,4430,4430,4430,4430,0
20230612,131400,460114310,4430,4475,4475,4410,4174
20230612,131300,441558565,4475,4475,4475,4475,0
20230612,131200,441558565,4475,4475,4475,4475,50
20230612,131100,441334815,4465,4465,4465,4465,0
20230612,131000,441334815,4465,4490,4490,4465,1751
20230612,130900,433472850,4490,4490,4490,4490,1400
20230612,130800,427186850,4490,4490,4490,4490,20
20230612,130700,427097050,4490,4490,4490,4490,203
20230612,130600,426185580,4490,4490,4490,4490,1200
20230612,130500,420797580,4490,4490,4490,4490,105
20230612,130400,420326130,4490,4490,4490,4490,75
20230612,130300,419989380,4490,4490,4490,4490,213
20230612,130200,419033010,4490,4490,4490,4490,67
20230612,130100,418732180,4490,4490,4490,4490,1052
20230612,130000,414008700,4495,4490,4495,4490,1309
20230612,125900,408126000,4490,4495,4495,4490,518
20230612,125800,405799920,4490,4465,4490,4465,4152
20230612,125700,387179240,4460,4460,4460,4460,142
20230612,125600,386545920,4460,4460,4460,4460,7
20230612,125500,386514700,4450,4450,4450,4450,0
20230612,125400,386514700,4450,4450,4450,4450,0
20230612,125300,386514700,4450,4450,4450,4450,100
20230612,125200,386069700,4450,4450,4450,4450,0
20230612,125100,386069700,4450,4450,4450,4450,0
20230612,125000,386069700,4450,4450,4450,4450,0
20230612,124900,386069700,4450,4450,4450,4450,90
20230612,124800,385669200,4450,4450,4450,4450,10
20230612,124700,385624700,4440,4440,4440,4440,0
20230612,124600,385624700,4440,4440,4440,4440,0
20230612,124500,385624700,4440,4440,4440,4440,0
20230612,124400,385624700,4440,4440,4440,4440,0
20230612,124300,385624700,4440,4440,4440,4440,6
20230612,124200,385598060,4445,4445,4445,4445,5
20230612,124100,385575835,4460,4460,4460,4460,0
20230612,124000,385575835,4460,4460,4460,4460,1
20230612,123900,385571375,4445,4445,4445,4445,0
20230612,123800,385571375,4445,4450,4450,4445,150
20230612,123700,384904570,4465,4465,4465,4465,10
20230612,123600,384859920,4465,4465,4465,4465,1
20230612,123500,384855455,4465,4465,4465,4465,200
20230612,123400,383962455,4465,4470,4480,4465,1027
20230612,123300,379367600,4470,4440,4470,4440,1457
20230612,123200,372875740,4440,4440,4440,4440,100
20230612,123100,372431740,4440,4440,4440,4440,0
20230612,123000,372431740,4440,4440,4440,4440,100
20230612,122900,371987740,4440,4440,4440,4440,100
20230612,122800,371543740,4440,4440,4440,4440,218
20230612,122700,370575820,4430,4430,4430,4430,100
20230612,122600,370132820,4430,4430,4430,4430,0
20230612,122500,370132820,4430,4430,4430,4430,100
20230612,122400,369689820,4440,4440,4440,4440,1
20230612,122300,369685380,4440,4440,4440,4440,0
20230612,122200,369685380,4440,4440,4440,4440,0
20230612,122100,369685380,4440,4440,4440,4440,0
20230612,122000,369685380,4440,4435,4440,4435,1184
20230612,121900,364431430,4435,4435,4435,4435,1
20230612,121800,364426995,4435,4435,4435,4435,0
20230612,121700,364426995,4435,4435,4435,4435,183
20230612,121600,363615390,4435,4435,4435,4435,17
20230612,121500,363539995,4435,4435,4435,4435,0
20230612,121400,363539995,4435,4435,4435,4435,500
20230612,121300,361322495,4435,4435,4435,4435,0
20230612,121200,361322495,4435,4435,4435,4435,0
20230612,121100,361322495,4435,4435,4435,4435,0
20230612,121000,361322495,4435,4435,4435,4435,710
20230612,120900,358173645,4435,4435,4435,4435,200
20230612,120800,357286645,4440,4440,4440,4440,0
20230612,120700,357286645,4440,4440,4440,4440,0
20230612,120600,357286645,4440,4435,4440,4435,102
20230612,120500,356833775,4440,4435,4440,4435,101
20230612,120400,356385340,4435,4435,4435,4435,413
20230612,120300,354553685,4435,4430,4435,4430,1987
20230612,120200,345751185,4430,4430,4430,4430,0
20230612,120100,345751185,4430,4430,4430,4430,0
20230612,120000,345751185,4430,4430,4430,4430,939
20230612,115900,341591415,4430,4430,4430,4430,1443
20230612,115800,335198925,4430,4430,4430,4430,557
20230612,115700,332731415,4425,4425,4425,4425,30
20230612,115600,332598665,4430,4430,4430,4430,10
20230612,115500,332554365,4430,4430,4430,4430,0
20230612,115400,332554365,4430,4430,4430,4430,11
20230612,115300,332505635,4430,4430,4430,4430,0
20230612,115200,332505635,4430,4430,4430,4430,0
20230612,115100,332505635,4430,4430,4430,4430,0
20230612,115000,332505635,4430,4430,4430,4430,0
20230612,114900,332505635,4430,4430,4430,4430,0
20230612,114800,332505635,4430,4430,4430,4430,200
20230612,114700,331619635,4430,4430,4430,4430,0
20230612,114600,331619635,4430,4430,4430,4430,3
20230612,114500,331606345,4430,4430,4430,4430,0
20230612,114400,331606345,4430,4430,4430,4430,0
20230612,114300,331606345,4430,4430,4430,4430,0
20230612,114200,331606345,4430,4430,4430,4430,0
20230612,114100,331606345,4430,4430,4430,4430,228
20230612,114000,330596305,4430,4430,4430,4430,0
20230612,113900,330596305,4430,4430,4430,4430,827
20230612,113800,326932695,4435,4435,4435,4435,582
20230612,113700,324351525,4435,4435,4435,4435,100
20230612,113600,323908025,4435,4435,4435,4435,0
20230612,113500,323908025,4435,4435,4435,4435,0
20230612,113400,323908025,4435,4440,4440,4435,1200
20230612,113300,318585400,4440,4440,4440,4440,386
20230612,113200,316871560,4440,4440,4440,4440,0
20230612,113100,316871560,4440,4440,4440,4440,200
20230612,113000,315983560,4440,4445,4445,4440,2
20230612,112900,315974675,4445,4445,4445,4445,0
20230612,112800,315974675,4445,4445,4445,4445,112
20230612,112700,315476835,4440,4435,4440,4435,494
20230612,112600,313283480,4440,4440,4440,4440,0
20230612,112500,313283480,4440,4440,4440,4440,0
20230612,112400,313283480,4440,4440,4440,4440,0
20230612,112300,313283480,4440,4440,4440,4440,88
20230612,112200,312892760,4440,4440,4440,4440,0
20230612,112100,312892760,4440,4430,4440,4430,1228
20230612,112000,307441025,4430,4430,4430,4430,0
20230612,111900,307441025,4430,4430,4430,4430,3
20230612,111800,307427735,4430,4430,4430,4430,0
20230612,111700,307427735,4430,4430,4430,4430,100
20230612,111600,306984735,4435,4435,4435,4435,0
20230612,111500,306984735,4435,4435,4435,4435,0
20230612,111400,306984735,4435,4435,4435,4435,25
20230612,111300,306873860,4435,4435,4435,4435,50
20230612,111200,306652110,4435,4435,4435,4435,0
20230612,111100,306652110,4435,4435,4435,4435,75
20230612,111000,306319485,4435,4435,4435,4435,0
20230612,110900,306319485,4435,4430,4435,4430,51
20230612,110800,306093550,4430,4430,4430,4430,150
20230612,110700,305429050,4420,4420,4420,4420,169
20230612,110600,304682070,4420,4420,4420,4420,1
20230612,110500,304677650,4420,4415,4420,4415,1006
20230612,110400,300231630,4415,4420,4420,4415,18
20230612,110300,300152075,4420,4425,4425,4420,813
20230612,110200,296558100,4425,4425,4425,4425,0
20230612,110100,296558100,4425,4425,4425,4425,6
20230612,110000,296531550,4425,4425,4425,4425,8
20230612,105900,296496150,4430,4425,4430,4425,30
20230612,105800,296363390,4425,4435,4435,4425,207
20230612,105700,295445415,4445,4445,4445,4445,0
20230612,105600,295445415,4445,4445,4445,4445,0
20230612,105500,295445415,4445,4445,4445,4445,0
20230612,105400,295445415,4445,4445,4445,4445,0
20230612,105300,295445415,4445,4445,4445,4445,0
20230612,105200,295445415,4445,4445,4445,4445,0
20230612,105100,295445415,4445,4445,4445,4445,0
20230612,105000,295445415,4445,4445,4445,4445,0
20230612,104900,295445415,4445,4445,4445,4445,1
20230612,104800,295440970,4420,4420,4420,4420,96
20230612,104700,295016650,4420,4420,4420,4420,0
20230612,104600,295016650,4420,4420,4420,4420,4
20230612,104500,294998970,4415,4415,4415,4415,0
20230612,104400,294998970,4415,4415,4415,4415,0
20230612,104300,294998970,4415,4415,4415,4415,0
20230612,104200,294998970,4415,4415,4415,4415,0
20230612,104100,294998970,4415,4415,4415,4415,40
20230612,104000,294822370,4415,4430,4430,4415,747
20230612,103900,291515305,4430,4430,4430,4430,0
20230612,103800,291515305,4430,4430,4430,4430,0
20230612,103700,291515305,4430,4430,4430,4430,5
20230612,103600,291493155,4430,4430,4430,4430,100
20230612,103500,291050155,4430,4430,4430,4430,20
20230612,103400,290961555,4450,4470,4470,4450,2881
20230612,103300,278100770,4470,4470,4470,4470,103
20230612,103200,277640360,4470,4470,4470,4470,0
20230612,103100,277640360,4470,4470,4470,4470,82
20230612,103000,277273820,4475,4475,4475,4475,492
20230612,102900,275072120,4475,4475,4475,4475,0
20230612,102800,275072120,4475,4475,4475,4475,356
20230612,102700,273479020,4475,4470,4475,4470,604
20230612,102600,270776220,4470,4470,4470,4470,1
20230612,102500,270771750,4470,4470,4470,4470,1063
20230612,102400,266020140,4465,4465,4465,4465,0
20230612,102300,266020140,4465,4465,4465,4465,0
20230612,102200,266020140,4465,4465,4465,4465,0
20230612,102100,266020140,4465,4470,4470,4465,454
20230612,102000,263993020,4470,4465,4470,4465,204
20230612,101900,263082100,4470,4470,4470,4470,2
20230612,101800,263073160,4470,4465,4470,4465,507
20230612,101700,260809200,4465,4465,4465,4465,338
20230612,101600,259300030,4460,4460,4460,4460,1242
20230612,101500,253760710,4460,4460,4460,4460,509
20230612,101400,251490570,4455,4455,4455,4455,10
20230612,101300,251446020,4455,4455,4455,4455,100
20230612,101200,251000520,4455,4455,4455,4455,100
20230612,101100,250555020,4455,4455,4455,4455,0
20230612,101000,250555020,4455,4455,4455,4455,0
20230612,100900,250555020,4455,4455,4455,4455,0
20230612,100800,250555020,4455,4455,4455,4455,100
20230612,100700,250109520,4455,4450,4455,4450,637
20230612,100600,247272185,4450,4450,4450,4450,0
20230612,100500,247272185,4450,4450,4450,4450,500
20230612,100400,245047185,4450,4450,4450,4450,0
20230612,100300,245047185,4450,4450,4450,4450,0
20230612,100200,245047185,4450,4450,4450,4450,573
20230612,100100,242497335,4450,4450,4455,4450,334
20230612,100000,241011030,4450,4450,4450,4450,212
20230612,095900,240067630,4450,4450,4450,4450,112
20230612,095800,239569230,4450,4450,4450,4450,10
20230612,095700,239524730,4455,4455,4455,4455,0
20230612,095600,239524730,4455,4455,4455,4455,70
20230612,095500,239212880,4455,4455,4455,4455,0
20230612,095400,239212880,4455,4455,4455,4455,30
20230612,095300,239079230,4455,4455,4455,4455,150
20230612,095200,238410980,4450,4450,4450,4450,0
20230612,095100,238410980,4450,4450,4450,4450,90
20230612,095000,238010480,4450,4450,4450,4450,156
20230612,094900,237316280,4460,4460,4460,4460,0
20230612,094800,237316280,4460,4460,4460,4460,20
20230612,094700,237227080,4460,4460,4460,4460,128
20230612,094600,236656200,4460,4460,4460,4460,0
20230612,094500,236656200,4460,4460,4460,4460,74
20230612,094400,236326160,4460,4455,4460,4455,1000
20230612,094300,231867615,4450,4450,4450,4450,142
20230612,094200,231235715,4450,4450,4450,4450,0
20230612,094100,231235715,4450,4450,4450,4450,329
20230612,094000,229771665,4450,4450,4450,4450,112
20230612,093900,229273265,4450,4450,4450,4450,508
20230612,093800,227012665,4450,4450,4450,4450,403
20230612,093700,225219315,4450,4450,4450,4450,697
20230612,093600,222117665,4450,4450,4450,4450,1004
20230612,093500,217649865,4450,4455,4455,4450,200
20230612,093400,216759855,4450,4455,4455,4450,1154
20230612,093300,211619475,4455,4455,4455,4455,31
20230612,093200,211481370,4455,4455,4455,4455,66
20230612,093100,211187340,4450,4455,4455,4450,201
20230612,093000,210292885,4455,4455,4455,4455,19
20230612,092900,210208240,4455,4450,4455,4450,951
20230612,092800,205972145,4455,4425,4455,4425,10151
20230612,092700,160850900,4420,4420,4420,4420,100
20230612,092600,160408900,4415,4405,4415,4405,3992
20230612,092500,142805680,4405,4400,4405,4400,407
20230612,092400,141012865,4400,4400,4400,4400,11
20230612,092300,140964465,4405,4405,4405,4405,0
20230612,092200,140964465,4405,4390,4405,4390,447
20230612,092100,138997455,4380,4375,4380,4375,15
20230612,092000,138931780,4365,4365,4365,4365,1783
20230612,091900,131148985,4365,4380,4380,4365,567
20230612,091800,128666530,4385,4395,4395,4385,2415
20230612,091700,118069085,4395,4400,4400,4395,800
20230612,091600,114550585,4405,4415,4415,4405,772
20230612,091500,111145565,4425,4425,4425,4425,3
20230612,091400,111132290,4425,4430,4430,4425,746
20230612,091300,107828685,4440,4440,4440,4440,390
20230612,091200,106097085,4445,4450,4450,4445,2423
20230612,091100,95320705,4450,4445,4450,4440,1568
20230612,091000,88349790,4445,4435,4445,4435,1659
20230612,090900,80979705,4430,4425,4430,4425,1887
20230612,090800,72625015,4415,4410,4420,4410,968
20230612,090700,68350040,4405,4400,4415,4400,1229
20230612,090600,62930720,4405,4365,4405,4360,9092
20230612,090500,23004805,4365,4360,4365,4360,1322
20230612,090400,17236355,4355,4345,4355,4330,1752
20230612,090300,9612920,4330,4345,4345,4330,1012
20230612,090200,5230825,4355,4330,4355,4330,8
20230612,090100,5196160,4320,4320,4320,4320,0
20230612,090000,5196160,4320,4360,4360,4320,1192