stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190400,3228710890,2985,2985,2985,2985,19924
20230612,190300,3228710890,2985,2985,2985,2985,0
20230612,190200,3228710890,2985,2985,2985,2985,0
20230612,190100,3228710890,2985,2985,2985,2985,0
20230612,190000,3228710890,2985,2985,2985,2985,0
20230612,185900,3228710890,2985,2985,2985,2985,0
20230612,185800,3228710890,2985,2985,2985,2985,0
20230612,185700,3228710890,2985,2985,2985,2985,0
20230612,185600,3228710890,2985,2985,2985,2985,0
20230612,185500,3228710890,2985,2985,2985,2985,0
20230612,185400,3228710890,2985,2985,2985,2985,0
20230612,185300,3228710890,2985,2985,2985,2985,0
20230612,185200,3228710890,2985,2985,2985,2985,0
20230612,185100,3228710890,2985,2985,2985,2985,0
20230612,185000,3228710890,2985,2985,2985,2985,0
20230612,184900,3228710890,2985,2985,2985,2985,0
20230612,184800,3228710890,2985,2985,2985,2985,0
20230612,184700,3228710890,2985,2985,2985,2985,0
20230612,184600,3228710890,2985,2985,2985,2985,0
20230612,184500,3228710890,2985,2985,2985,2985,0
20230612,184400,3228710890,2985,2985,2985,2985,0
20230612,184300,3228710890,2985,2985,2985,2985,0
20230612,184200,3228710890,2985,2985,2985,2985,0
20230612,184100,3228710890,2985,2985,2985,2985,0
20230612,184000,3228710890,2985,2985,2985,2985,0
20230612,183900,3228710890,2985,2985,2985,2985,0
20230612,183800,3228710890,2985,2985,2985,2985,0
20230612,183700,3228710890,2985,2985,2985,2985,0
20230612,183600,3228710890,2985,2985,2985,2985,0
20230612,183500,3228710890,2985,2985,2985,2985,0
20230612,183400,3228710890,2985,2985,2985,2985,19924
20230612,183300,3228710890,2985,2985,2985,2985,0
20230612,183200,3228710890,2985,2985,2985,2985,0
20230612,183100,3228710890,2985,2985,2985,2985,0
20230612,183000,3228710890,2985,2985,2985,2985,0
20230612,182900,3228710890,2985,2985,2985,2985,0
20230612,182800,3228710890,2985,2985,2985,2985,0
20230612,182700,3228710890,2985,2985,2985,2985,0
20230612,182600,3228710890,2985,2985,2985,2985,0
20230612,182500,3228710890,2985,2985,2985,2985,0
20230612,182400,3228710890,2985,2985,2985,2985,0
20230612,182300,3228710890,2985,2985,2985,2985,0
20230612,182200,3228710890,2985,2985,2985,2985,0
20230612,182100,3228710890,2985,2985,2985,2985,0
20230612,182000,3228710890,2985,2985,2985,2985,0
20230612,181900,3228710890,2985,2985,2985,2985,0
20230612,181800,3228710890,2985,2985,2985,2985,0
20230612,181700,3228710890,2985,2985,2985,2985,0
20230612,181600,3228710890,2985,2985,2985,2985,0
20230612,181500,3228710890,2985,2985,2985,2985,0
20230612,181400,3228710890,2985,2985,2985,2985,0
20230612,181300,3228710890,2985,2985,2985,2985,0
20230612,181200,3228710890,2985,2985,2985,2985,0
20230612,181100,3228710890,2985,2985,2985,2985,0
20230612,181000,3228710890,2985,2985,2985,2985,0
20230612,180900,3228710890,2985,2985,2985,2985,0
20230612,180800,3228710890,2985,2985,2985,2985,0
20230612,180700,3228710890,2985,2985,2985,2985,0
20230612,180600,3228710890,2985,2985,2985,2985,0
20230612,180500,3228710890,2985,2985,2985,2985,0
20230612,180400,3228710890,2985,2985,2985,2985,19924
20230612,180300,3228710890,2985,2985,2985,2985,0
20230612,180200,3228710890,2985,2985,2985,2985,0
20230612,180100,3228710890,2985,2985,2985,2985,0
20230612,180000,3228710890,2985,2985,2985,2985,0
20230612,175900,3228710890,2985,2985,2985,2985,0
20230612,175800,3228710890,2985,2985,2985,2985,0
20230612,175700,3228710890,2985,2985,2985,2985,0
20230612,175600,3228710890,2985,2985,2985,2985,0
20230612,175500,3228710890,2985,2985,2985,2985,0
20230612,175400,3228710890,2985,2985,2985,2985,0
20230612,175300,3228710890,2985,2985,2985,2985,0
20230612,175200,3228710890,2985,2985,2985,2985,0
20230612,175100,3228710890,2985,2985,2985,2985,0
20230612,175000,3228710890,2985,2985,2985,2985,0
20230612,174900,3228710890,2985,2985,2985,2985,0
20230612,174800,3228710890,2985,2985,2985,2985,0
20230612,174700,3228710890,2985,2985,2985,2985,0
20230612,174600,3228710890,2985,2985,2985,2985,0
20230612,174500,3228710890,2985,2985,2985,2985,0
20230612,174400,3228710890,2985,2985,2985,2985,0
20230612,174300,3228710890,2985,2985,2985,2985,0
20230612,174200,3228710890,2985,2985,2985,2985,0
20230612,174100,3228710890,2985,2985,2985,2985,0
20230612,174000,3228710890,2985,2985,2985,2985,0
20230612,173900,3228710890,2985,2985,2985,2985,0
20230612,173800,3228710890,2985,2985,2985,2985,0
20230612,173700,3228710890,2985,2985,2985,2985,0
20230612,173600,3228710890,2985,2985,2985,2985,0
20230612,173500,3228710890,2985,2985,2985,2985,0
20230612,173400,3228710890,2985,2985,2985,2985,19924
20230612,173300,3228710890,2985,2985,2985,2985,0
20230612,173200,3228710890,2985,2985,2985,2985,0
20230612,173100,3228710890,2985,2985,2985,2985,0
20230612,173000,3228710890,2985,2985,2985,2985,0
20230612,172900,3228710890,2985,2985,2985,2985,0
20230612,172800,3228710890,2985,2985,2985,2985,0
20230612,172700,3228710890,2985,2985,2985,2985,0
20230612,172600,3228710890,2985,2985,2985,2985,0
20230612,172500,3228710890,2985,2985,2985,2985,0
20230612,172400,3228710890,2985,2985,2985,2985,0
20230612,172300,3228710890,2985,2985,2985,2985,0
20230612,172200,3228710890,2985,2985,2985,2985,0
20230612,172100,3228710890,2985,2985,2985,2985,0
20230612,172000,3228710890,2985,2985,2985,2985,0
20230612,171900,3228710890,2985,2985,2985,2985,0
20230612,171800,3228710890,2985,2985,2985,2985,0
20230612,171700,3228710890,2985,2985,2985,2985,0
20230612,171600,3228710890,2985,2985,2985,2985,0
20230612,171500,3228710890,2985,2985,2985,2985,0
20230612,171400,3228710890,2985,2985,2985,2985,0
20230612,171300,3228710890,2985,2985,2985,2985,0
20230612,171200,3228710890,2985,2985,2985,2985,0
20230612,171100,3228710890,2985,2985,2985,2985,0
20230612,171000,3228710890,2985,2985,2985,2985,0
20230612,170900,3228710890,2985,2985,2985,2985,0
20230612,170800,3228710890,2985,2985,2985,2985,0
20230612,170700,3228710890,2985,2985,2985,2985,0
20230612,170600,3228710890,2985,2985,2985,2985,0
20230612,170500,3228710890,2985,2985,2985,2985,0
20230612,170400,3228710890,2985,2985,2985,2985,19924
20230612,170300,3228710890,2985,2985,2985,2985,0
20230612,170200,3228710890,2985,2985,2985,2985,0
20230612,170100,3228710890,2985,2985,2985,2985,0
20230612,170000,3228710890,2985,2985,2985,2985,0
20230612,165900,3228710890,2985,2985,2985,2985,0
20230612,165800,3228710890,2985,2985,2985,2985,0
20230612,165700,3228710890,2985,2985,2985,2985,0
20230612,165600,3228710890,2985,2985,2985,2985,0
20230612,165500,3228710890,2985,2985,2985,2985,0
20230612,165400,3228710890,2985,2985,2985,2985,0
20230612,165300,3228710890,2985,2985,2985,2985,0
20230612,165200,3228710890,2985,2985,2985,2985,0
20230612,165100,3228710890,2985,2985,2985,2985,0
20230612,165000,3228710890,2985,2985,2985,2985,0
20230612,164900,3228710890,2985,2985,2985,2985,0
20230612,164800,3228710890,2985,2985,2985,2985,0
20230612,164700,3228710890,2985,2985,2985,2985,0
20230612,164600,3228710890,2985,2985,2985,2985,0
20230612,164500,3228710890,2985,2985,2985,2985,0
20230612,164400,3228710890,2985,2985,2985,2985,0
20230612,164300,3228710890,2985,2985,2985,2985,0
20230612,164200,3228710890,2985,2985,2985,2985,0
20230612,164100,3228710890,2985,2985,2985,2985,0
20230612,164000,3228710890,2985,2985,2985,2985,0
20230612,163900,3228710890,2985,2985,2985,2985,0
20230612,163800,3228710890,2985,2985,2985,2985,0
20230612,163700,3228710890,2985,2985,2985,2985,0
20230612,163600,3228710890,2985,2985,2985,2985,0
20230612,163500,3228710890,2985,2985,2985,2985,0
20230612,163400,3228710890,2985,2985,2985,2985,19924
20230612,163300,3228710890,2985,2985,2985,2985,0
20230612,163200,3228710890,2985,2985,2985,2985,0
20230612,163100,3228710890,2985,2985,2985,2985,0
20230612,163000,3228710890,2985,2985,2985,2985,0
20230612,162900,3228710890,2985,2985,2985,2985,0
20230612,162800,3228710890,2985,2985,2985,2985,0
20230612,162700,3228710890,2985,2985,2985,2985,0
20230612,162600,3228710890,2985,2985,2985,2985,0
20230612,162500,3228710890,2985,2985,2985,2985,0
20230612,162400,3228710890,2985,2985,2985,2985,0
20230612,162300,3228710890,2985,2985,2985,2985,0
20230612,162200,3228710890,2985,2985,2985,2985,0
20230612,162100,3228710890,2985,2985,2985,2985,0
20230612,162000,3228710890,2985,2985,2985,2985,0
20230612,161900,3228710890,2985,2985,2985,2985,0
20230612,161800,3228710890,2985,2985,2985,2985,0
20230612,161700,3228710890,2985,2985,2985,2985,0
20230612,161600,3228710890,2985,2985,2985,2985,0
20230612,161500,3228710890,2985,2985,2985,2985,0
20230612,161400,3228710890,2985,2985,2985,2985,0
20230612,161300,3228710890,2985,2985,2985,2985,0
20230612,161200,3228710890,2985,2985,2985,2985,0
20230612,161100,3228710890,2985,2985,2985,2985,0
20230612,161000,3228710890,2985,2985,2985,2985,0
20230612,160900,3228710890,2985,2985,2985,2985,0
20230612,160800,3228710890,2985,2985,2985,2985,0
20230612,160700,3228710890,2985,2985,2985,2985,0
20230612,160600,3228710890,2985,2985,2985,2985,0
20230612,160500,3228710890,2985,2985,2985,2985,0
20230612,160400,3228710890,2985,2985,2985,2985,19924
20230612,160300,3228710890,2985,2985,2985,2985,0
20230612,160200,3228710890,2985,2985,2985,2985,0
20230612,160100,3228710890,2985,2985,2985,2985,0
20230612,160000,3228710890,2985,2985,2985,2985,0
20230612,155900,3228710890,2985,2985,2985,2985,0
20230612,155800,3228710890,2985,2985,2985,2985,0
20230612,155700,3228710890,2985,2985,2985,2985,0
20230612,155600,3228710890,2985,2985,2985,2985,0
20230612,155500,3228710890,2985,2985,2985,2985,0
20230612,155400,3228710890,2985,2985,2985,2985,0
20230612,155300,3228710890,2985,2985,2985,2985,0
20230612,155200,3228710890,2985,2985,2985,2985,0
20230612,155100,3228710890,2985,2985,2985,2985,0
20230612,155000,3228710890,2985,2985,2985,2985,0
20230612,154900,3228710890,2985,2985,2985,2985,0
20230612,154800,3228710890,2985,2985,2985,2985,0
20230612,154700,3228710890,2985,2985,2985,2985,0
20230612,154600,3228710890,2985,2985,2985,2985,0
20230612,154500,3228710890,2985,2985,2985,2985,0
20230612,154400,3228710890,2985,2985,2985,2985,0
20230612,154300,3228710890,2985,2985,2985,2985,0
20230612,154200,3228710890,2985,2985,2985,2985,0
20230612,154100,3228710890,2985,2985,2985,2985,0
20230612,154000,3228710890,2985,2985,2985,2985,0
20230612,153900,3228710890,2985,2985,2985,2985,0
20230612,153800,3228710890,2985,2985,2985,2985,0
20230612,153700,3228710890,2985,2985,2985,2985,0
20230612,153600,3228710890,2985,2985,2985,2985,0
20230612,153500,3228710890,2985,2985,2985,2985,0
20230612,153400,3228710890,2985,2985,2985,2985,19924
20230612,153300,3228710890,2985,2985,2985,2985,0
20230612,153200,3228710890,2985,2985,2985,2985,0
20230612,153100,3228710890,2985,2985,2985,2985,0
20230612,153000,3228710890,2985,2985,2985,2985,19924
20230612,152900,3169237750,2985,2985,2985,2985,0
20230612,152800,3169237750,2985,2985,2985,2985,0
20230612,152700,3169237750,2985,2985,2985,2985,0
20230612,152600,3169237750,2985,2985,2985,2985,0
20230612,152500,3169237750,2985,2985,2985,2985,0
20230612,152400,3169237750,2985,2985,2985,2985,0
20230612,152300,3169237750,2985,2985,2985,2985,0
20230612,152200,3169237750,2985,2985,2985,2985,0
20230612,152100,3169237750,2985,2985,2985,2985,0
20230612,152000,3169237750,2985,2985,2985,2985,0
20230612,151900,3169237750,2985,2985,2985,2975,4660
20230612,151800,3155362595,2980,2980,2985,2980,13284
20230612,151700,3115775005,2980,2980,2985,2980,886
20230612,151600,3113134390,2985,2985,2985,2980,2840
20230612,151500,3104660820,2985,2980,2985,2980,399
20230612,151400,3103471700,2980,2985,2985,2980,2595
20230612,151300,3095726920,2980,2985,2985,2980,1773
20230612,151200,3090437700,2985,2980,2985,2980,1235
20230612,151100,3086751290,2985,2980,2985,2980,767
20230612,151000,3084463065,2980,2975,2985,2975,6969
20230612,150900,3063699495,2975,2980,2980,2975,738
20230612,150800,3061501650,2980,2975,2980,2975,4603
20230612,150700,3047785290,2980,2975,2980,2975,1096
20230612,150600,3044520955,2980,2980,2980,2975,3370
20230612,150500,3034479720,2980,2975,2980,2975,175
20230612,150400,3033958855,2975,2975,2980,2975,386
20230612,150300,3032809955,2975,2980,2980,2975,432
20230612,150200,3031524575,2975,2975,2980,2975,910
20230612,150100,3028816815,2980,2980,2980,2975,337
20230612,150000,3027813725,2975,2975,2980,2975,518
20230612,145900,3026271625,2975,2975,2980,2975,590
20230612,145800,3024516365,2980,2975,2980,2975,74
20230612,145700,3024296185,2980,2980,2980,2975,5535
20230612,145600,3007804060,2975,2975,2980,2975,768
20230612,145500,3005517905,2975,2975,2980,2975,1465
20230612,145400,3001153155,2975,2980,2980,2975,491
20230612,145300,2999692280,2980,2980,2980,2975,8726
20230612,145200,2973704610,2980,2980,2980,2980,831
20230612,145100,2971228230,2980,2980,2980,2980,692
20230612,145000,2969166070,2980,2980,2980,2980,79
20230612,144900,2968930650,2980,2985,2985,2975,127
20230612,144800,2968552305,2980,2980,2980,2980,6101
20230612,144700,2950371325,2980,2980,2985,2980,58
20230612,144600,2950198465,2980,2980,2980,2980,1110
20230612,144500,2946890665,2980,2980,2985,2980,125
20230612,144400,2946518135,2980,2980,2980,2980,215
20230612,144300,2945877435,2980,2980,2980,2980,147
20230612,144200,2945439375,2980,2980,2980,2975,4484
20230612,144100,2932077995,2975,2980,2980,2975,154
20230612,144000,2931619695,2980,2980,2980,2975,125
20230612,143900,2931247685,2980,2980,2980,2975,265
20230612,143800,2930459165,2975,2980,2980,2975,141
20230612,143700,2930039600,2980,2980,2980,2975,5936
20230612,143600,2912350745,2985,2980,2985,2980,262
20230612,143500,2911569960,2980,2980,2980,2980,346
20230612,143400,2910538880,2985,2980,2985,2980,149
20230612,143300,2910094710,2985,2980,2985,2980,378
20230612,143200,2908966475,2980,2985,2985,2980,201
20230612,143100,2908367410,2980,2985,2985,2980,1526
20230612,143000,2903818485,2980,2980,2985,2980,200
20230612,142900,2903221980,2985,2985,2985,2980,3612
20230612,142800,2892441800,2980,2985,2985,2980,385
20230612,142700,2891292830,2980,2980,2985,2980,709
20230612,142600,2889178215,2980,2980,2985,2980,385
20230612,142500,2888029255,2980,2980,2990,2980,411
20230612,142400,2886802710,2980,2985,2985,2980,12014
20230612,142300,2850943140,2980,2980,2985,2980,703
20230612,142200,2848846425,2980,2985,2985,2980,555
20230612,142100,2847190855,2980,2985,2985,2980,967
20230612,142000,2844306410,2985,2980,2985,2980,572
20230612,141900,2842599915,2980,2985,2985,2980,403
20230612,141800,2841397170,2985,2985,2985,2980,1025
20230612,141700,2838339195,2985,2980,2985,2980,955
20230612,141600,2835491545,2980,2985,2985,2980,731
20230612,141500,2833311290,2985,2980,2985,2980,434
20230612,141400,2832016225,2980,2980,2985,2980,577
20230612,141300,2830294885,2980,2985,2985,2980,874
20230612,141200,2827687605,2980,2975,2985,2975,894
20230612,141100,2825021920,2980,2975,2980,2975,1043
20230612,141000,2821914785,2975,2975,2985,2975,1751
20230612,140900,2816695105,2975,2975,2980,2975,840
20230612,140800,2814194390,2975,2980,2980,2975,2142
20230612,140700,2807811295,2985,2985,2985,2980,1434
20230612,140600,2803531410,2980,2985,2985,2980,1483
20230612,140500,2799107715,2980,2985,2985,2980,1082
20230612,140400,2795879670,2980,2985,2985,2980,811
20230612,140300,2793459485,2985,2980,2985,2980,5466
20230612,140200,2777164655,2980,2975,2980,2975,805
20230612,140100,2774767470,2975,2975,2980,2975,355
20230612,140000,2773710060,2980,2980,2980,2980,780
20230612,135900,2771385660,2975,2980,2980,2975,672
20230612,135800,2769385090,2980,2975,2980,2975,288
20230612,135700,2768527275,2980,2975,2980,2975,4396
20230612,135600,2755428275,2975,2980,2980,2975,1443
20230612,135500,2751128620,2980,2975,2980,2975,773
20230612,135400,2748826470,2975,2980,2980,2975,813
20230612,135300,2746405525,2980,2980,2980,2975,2012
20230612,135200,2740410190,2980,2980,2980,2975,1086
20230612,135100,2737174090,2975,2980,2980,2975,1637
20230612,135000,2732297420,2980,2975,2980,2975,481
20230612,134900,2730864635,2975,2980,2980,2975,521
20230612,134800,2729312820,2975,2980,2980,2975,717
20230612,134700,2727177820,2980,2980,2980,2980,1903
20230612,134600,2721506880,2980,2975,2980,2975,476
20230612,134500,2720089585,2980,2980,2985,2980,4040
20230612,134400,2708048410,2980,2980,2980,2980,1476
20230612,134300,2703649930,2975,2980,2980,2975,709
20230612,134200,2701538815,2975,2980,2980,2975,718
20230612,134100,2699399855,2980,2980,2980,2980,1110
20230612,134000,2696092055,2975,2980,2980,2975,848
20230612,133900,2693566730,2975,2980,2980,2975,1365
20230612,133800,2689499520,2980,2975,2980,2975,584
20230612,133700,2687760715,2975,2980,2980,2975,501
20230612,133600,2686268215,2975,2975,2975,2975,85
20230612,133500,2686015340,2975,2975,2980,2975,1322
20230612,133400,2682078600,2975,2980,2980,2975,431
20230612,133300,2680795150,2975,2975,2980,2975,1084
20230612,133200,2677568145,2975,2980,2980,2975,1338
20230612,133100,2673582835,2975,2980,2980,2975,388
20230612,133000,2672427020,2980,2975,2980,2975,65
20230612,132900,2672233550,2980,2980,2980,2975,2328
20230612,132800,2665296530,2980,2980,2980,2975,1415
20230612,132700,2661080640,2975,2975,2980,2975,830
20230612,132600,2658608535,2975,2980,2980,2975,14222
20230612,132500,2616287335,2980,2980,2980,2975,878
20230612,132400,2613671555,2980,2975,2980,2975,2290
20230612,132300,2606850045,2980,2980,2980,2975,723
20230612,132200,2604696240,2980,2980,2980,2975,1445
20230612,132100,2600390200,2975,2980,2980,2975,619
20230612,132000,2598547405,2975,2980,2980,2975,891
20230612,131900,2595894080,2980,2980,2980,2980,85
20230612,131800,2595640780,2975,2975,2980,2975,1298
20230612,131700,2591776755,2975,2975,2980,2975,2115
20230612,131600,2585482935,2975,2980,2985,2975,5167
20230612,131500,2570088870,2980,2985,2985,2980,422
20230612,131400,2568829685,2980,2980,2980,2980,390
20230612,131300,2567667485,2985,2975,2985,2975,2661
20230612,131200,2559735765,2980,2980,2985,2980,27979
20230612,131100,2476356300,2980,2985,2985,2980,2852
20230612,131000,2467845715,2985,2985,2990,2985,571
20230612,130900,2466141270,2985,2985,2985,2985,489
20230612,130800,2464681605,2985,2990,2990,2985,265
20230612,130700,2463889495,2985,2985,2990,2985,342
20230612,130600,2462868615,2985,2985,2985,2980,3446
20230612,130500,2452582895,2985,2985,2985,2980,2316
20230612,130400,2445671085,2985,2985,2985,2980,832
20230612,130300,2443187990,2980,2985,2985,2980,1925
20230612,130200,2437443510,2985,2985,2985,2985,417
20230612,130100,2436198765,2985,2995,2995,2985,23328
20230612,130000,2366490975,2990,2990,2995,2990,1545
20230612,125900,2361865315,2990,2995,2995,2990,341
20230612,125800,2360845515,2990,2995,2995,2990,466
20230612,125700,2359452125,2995,2990,2995,2990,229
20230612,125600,2358767365,2990,2990,2995,2990,153
20230612,125500,2358309780,2995,2995,2995,2990,867
20230612,125400,2355713535,2990,2990,2990,2990,286
20230612,125300,2354858395,2995,2995,2995,2990,1066
20230612,125200,2351666210,2990,2990,2990,2990,85
20230612,125100,2351412060,2990,2990,2990,2990,391
20230612,125000,2350242970,2995,2995,2995,2990,1190
20230612,124900,2346684205,2990,2990,2990,2990,964
20230612,124800,2343801845,2990,2995,2995,2990,2515
20230612,124700,2336270945,2995,2990,2995,2990,633
20230612,124600,2334375670,2990,2990,2990,2985,1721
20230612,124500,2329231095,2985,2985,2985,2985,85
20230612,124400,2328977370,2985,2990,2990,2985,126
20230612,124300,2328601235,2985,2985,2985,2980,1776
20230612,124200,2323301160,2980,2985,2985,2980,136
20230612,124100,2322895625,2980,2985,2985,2980,815
20230612,124000,2320463500,2980,2985,2985,2980,829
20230612,123900,2317990065,2980,2985,2985,2980,135
20230612,123800,2317587760,2980,2985,2985,2980,641
20230612,123700,2315676580,2985,2980,2985,2980,1337
20230612,123600,2311685940,2980,2985,2985,2980,3149
20230612,123500,2302286660,2985,2990,2990,2985,461
20230612,123400,2300910570,2985,2985,2990,2985,714
20230612,123300,2298778780,2990,2990,2990,2985,479
20230612,123200,2297348315,2990,2985,2990,2985,252
20230612,123100,2296596055,2990,2990,2990,2985,4030
20230612,123000,2284548075,2985,2985,2990,2985,312
20230612,122900,2283616705,2985,2990,2990,2985,563
20230612,122800,2281936140,2990,2985,2990,2985,281
20230612,122700,2281097350,2985,2985,2990,2985,1916
20230612,122600,2275377915,2985,2985,2990,2985,538
20230612,122500,2273771670,2985,2990,2990,2985,1301
20230612,122400,2269886835,2985,2990,2990,2985,545
20230612,122300,2268258510,2990,2990,2995,2985,5214
20230612,122200,2252661390,2990,2985,2990,2985,967
20230612,122100,2249772290,2990,2985,2990,2985,510
20230612,122000,2248249935,2985,2990,2990,2985,515
20230612,121900,2246711775,2990,2985,2990,2985,922
20230612,121800,2243956900,2985,2985,2985,2985,427
20230612,121700,2242682305,2985,2990,2990,2985,2716
20230612,121600,2234562105,2990,2985,2990,2985,1268
20230612,121500,2230773645,2990,2985,2990,2985,285
20230612,121400,2229922915,2985,2990,2990,2985,601
20230612,121300,2228127580,2985,2985,2985,2985,601
20230612,121200,2226333595,2985,2985,2990,2985,1971
20230612,121100,2220442705,2990,2985,2990,2985,1636
20230612,121000,2215559085,2990,2985,2990,2985,2304
20230612,120900,2208673075,2985,2985,2985,2985,117
20230612,120800,2208323830,2985,2990,2990,2985,280
20230612,120700,2207487055,2990,2990,2990,2985,568
20230612,120600,2205789960,2985,2990,2990,2985,88
20230612,120500,2205527260,2990,2985,2990,2985,3158
20230612,120400,2196087270,2985,2985,2985,2985,1000
20230612,120300,2193102270,2985,2990,2990,2985,85
20230612,120200,2192848540,2985,2990,2990,2985,988
20230612,120100,2189899160,2985,2990,2990,2985,2638
20230612,120000,2182014040,2990,2990,2990,2990,133
20230612,115900,2181616370,2990,2990,2990,2985,792
20230612,115800,2179249580,2985,2985,2985,2985,84
20230612,115700,2178998840,2985,2985,2995,2985,2295
20230612,115600,2172138400,2990,2990,2990,2990,785
20230612,115500,2169791250,2985,2990,2990,2985,359
20230612,115400,2168719310,2990,2990,2990,2985,5794
20230612,115300,2151395675,2990,2985,2990,2985,174
20230612,115200,2150876270,2985,2985,2990,2985,226
20230612,115100,2150201610,2990,2985,2990,2985,494
20230612,115000,2148726055,2990,2985,2990,2985,1535
20230612,114900,2144142400,2985,2985,2985,2985,155
20230612,114800,2143679725,2985,2985,2985,2985,375
20230612,114700,2142560350,2985,2985,2985,2985,1671
20230612,114600,2137572415,2985,2985,2985,2985,1222
20230612,114500,2133924745,2985,2990,2990,2985,228
20230612,114400,2133243280,2990,2985,2990,2985,1595
20230612,114300,2128476680,2985,2990,2990,2985,405
20230612,114200,2127267715,2985,2985,2985,2985,654
20230612,114100,2125315525,2985,2990,2990,2985,1155
20230612,114000,2121862495,2985,2990,2990,2985,287
20230612,113900,2121005695,2990,2990,2990,2990,615
20230612,113800,2119166845,2990,2990,2990,2985,6074
20230612,113700,2101026535,2990,2985,2990,2985,954
20230612,113600,2098174320,2985,2990,2990,2985,15631
20230612,113500,2051438260,2990,2990,2990,2990,335
20230612,113400,2050436610,2990,2990,2990,2990,3013
20230612,113300,2041427740,2990,2995,2995,2990,2081
20230612,113200,2035195565,2995,3000,3000,2995,3323
20230612,113100,2025242830,3000,3000,3000,2995,13197
20230612,113000,1985715100,3000,3000,3000,2995,5187
20230612,112900,1970154525,3000,3000,3000,3000,15863
20230612,112800,1922565525,3000,3005,3005,3000,376
20230612,112700,1921437520,3005,3000,3005,3000,543
20230612,112600,1919807595,3005,3005,3005,3000,571
20230612,112500,1918091975,3000,3005,3005,3000,126
20230612,112400,1917713765,3005,3000,3005,3000,1497
20230612,112300,1913216760,3000,3000,3005,3000,149
20230612,112200,1912769755,3000,3000,3000,3000,2184
20230612,112100,1906217755,3005,3000,3005,3000,1826
20230612,112000,1900732565,3005,3005,3005,3000,1057
20230612,111900,1897557985,3005,3005,3005,3005,5776
20230612,111800,1880201105,3005,3010,3010,3005,645
20230612,111700,1878262875,3010,3010,3010,3010,50
20230612,111600,1878112375,3005,3010,3010,3005,12875
20230612,111500,1839362770,3010,3015,3015,3010,4440
20230612,111400,1825996775,3010,3020,3020,3010,219
20230612,111300,1825336475,3020,3010,3020,3010,507
20230612,111200,1823810275,3020,3020,3020,3020,1000
20230612,111100,1820790275,3020,3020,3020,3015,3241
20230612,111000,1811015710,3015,3020,3020,3015,261
20230612,110900,1810228760,3020,3015,3020,3015,3033
20230612,110800,1801069105,3015,3015,3020,3015,1156
20230612,110700,1797578265,3015,3020,3020,3015,290
20230612,110600,1796703610,3020,3020,3020,3015,1591
20230612,110500,1791906550,3020,3020,3025,3020,4006
20230612,110400,1779807130,3020,3020,3025,3020,2818
20230612,110300,1771293845,3010,3010,3010,3010,14
20230612,110200,1771251705,3010,3020,3020,3010,2251
20230612,110100,1764466035,3020,3025,3025,3015,5244
20230612,110000,1748637075,3025,3025,3025,3025,3865
20230612,105900,1736945450,3025,3025,3025,3020,2285
20230612,105800,1730034715,3025,3025,3025,3025,1746
20230612,105700,1724753065,3025,3025,3030,3025,3255
20230612,105600,1714899650,3025,3030,3030,3025,2801
20230612,105500,1706419670,3025,3030,3030,3025,1379
20230612,105400,1702241385,3025,3025,3025,3025,1030
20230612,105300,1699125635,3030,3025,3030,3025,2348
20230612,105200,1692016135,3025,3025,3025,3025,5048
20230612,105100,1676745935,3030,3025,3030,3025,1944
20230612,105000,1670857535,3025,3030,3030,3025,4830
20230612,104900,1656239530,3030,3025,3035,3025,10976
20230612,104800,1622980140,3030,3030,3030,3025,5579
20230612,104700,1606078240,3030,3025,3030,3025,12108
20230612,104600,1569444505,3025,3015,3025,3015,18567
20230612,104500,1513375780,3015,3010,3015,3010,38788
20230612,104400,1396439210,3015,3010,3015,3010,5480
20230612,104300,1379918110,3010,3010,3010,3010,2364
20230612,104200,1372802470,3010,3010,3010,3010,4787
20230612,104100,1358393600,3010,3010,3010,3010,1381
20230612,104000,1354236790,3010,3010,3010,3005,11557
20230612,103900,1319451205,3005,3010,3010,3005,1755
20230612,103800,1314170635,3010,3005,3010,3005,1365
20230612,103700,1310062005,3005,3010,3010,3005,1125
20230612,103600,1306677115,3010,3010,3010,3010,1538
20230612,103500,1302047735,3010,3005,3010,3005,1571
20230612,103400,1297320080,3010,3005,3010,3005,2246
20230612,103300,1290564040,3005,3010,3010,3005,1661
20230612,103200,1285565430,3005,3010,3010,3005,5193
20230612,103100,1269953665,3010,3010,3010,3010,14
20230612,103000,1269911525,3010,3010,3010,3005,2085
20230612,102900,1263636735,3010,3005,3010,3005,950
20230612,102800,1260780160,3005,3005,3010,3005,2372
20230612,102700,1253645495,3005,3010,3010,3005,2207
20230612,102600,1247006660,3005,3005,3010,3005,3857
20230612,102500,1235400540,3005,3005,3010,3005,3179
20230612,102400,1225847505,3005,3005,3010,3005,2540
20230612,102300,1218207500,3005,3005,3010,3005,4887
20230612,102200,1203515265,3005,3005,3010,3005,6085
20230612,102100,1185213635,3010,3010,3010,3005,5141
20230612,102000,1169754445,3005,3010,3010,3005,5410
20230612,101900,1153496365,3010,3010,3010,3010,1581
20230612,101800,1148737555,3010,3010,3010,3005,1617
20230612,101700,1143871415,3010,3010,3010,3010,2331
20230612,101600,1136855105,3010,3010,3010,3005,2440
20230612,101500,1129512970,3005,3010,3010,3005,1789
20230612,101400,1124128920,3005,3010,3010,3005,1181
20230612,101300,1120575110,3010,3010,3010,3005,3827
20230612,101200,1109055855,3010,3010,3015,3010,2321
20230612,101100,1102062690,3010,3010,3010,3010,2305
20230612,101000,1095124640,3015,3010,3015,3010,2427
20230612,100900,1087812570,3010,3010,3015,3010,640
20230612,100800,1085886120,3005,3010,3010,3005,1164
20230612,100700,1082382905,3005,3010,3010,3005,14619
20230612,100600,1038383920,3005,3005,3010,3005,2595
20230612,100500,1030579140,3005,3005,3005,3000,6766
20230612,100400,1010248680,3005,3010,3010,3005,3251
20230612,100300,1000472630,3010,3005,3010,3005,491
20230612,100200,998996350,3010,3010,3010,3005,4926
20230612,100100,984186900,3010,3010,3010,3010,2289
20230612,100000,977297010,3010,3005,3010,3005,3638
20230612,095900,966347200,3005,3010,3010,3005,2518
20230612,095800,958773535,3005,3010,3010,3005,1587
20230612,095700,953997555,3005,3010,3010,3005,2342
20230612,095600,946948185,3010,3010,3010,3005,4808
20230612,095500,932476120,3010,3005,3010,3005,6376
20230612,095400,913309450,3005,3005,3005,3005,1415
20230612,095300,909057375,3005,3005,3005,3005,1401
20230612,095200,904847370,3005,3005,3005,3005,2223
20230612,095100,898167255,3005,3010,3010,3005,6026
20230612,095000,880055595,3010,3010,3010,3005,1416
20230612,094900,875793585,3010,3005,3010,3005,2441
20230612,094800,868451575,3010,3010,3010,3005,3582
20230612,094700,857675870,3005,3005,3010,3005,1505
20230612,094600,853146500,3005,3010,3010,3005,1893
20230612,094500,847448575,3010,3005,3010,3005,474
20230612,094400,846021840,3010,3010,3010,3005,1497
20230612,094300,841515945,3010,3005,3010,3005,22010
20230612,094200,775265850,3005,3010,3010,3005,1515
20230612,094100,770705815,3010,3010,3015,3010,7398
20230612,094000,748437730,3010,3005,3010,3005,5555
20230612,093900,731742890,3010,3010,3010,3005,1881
20230612,093800,726082270,3010,3010,3010,3005,1885
20230612,093700,720410920,3010,3010,3010,3005,1760
20230612,093600,715113370,3010,3010,3010,3005,2078
20230612,093500,708861345,3005,3010,3010,3005,9633
20230612,093400,679866120,3010,3010,3015,3010,21641
20230612,093300,614726705,3010,3010,3010,3005,2811
20230612,093200,606267755,3010,3005,3010,3005,6487
20230612,093100,586774280,3010,3010,3010,3010,1513
20230612,093000,582220150,3010,3005,3010,3005,3149
20230612,092900,572750050,3005,3010,3010,3005,4801
20230612,092800,558306240,3005,3010,3010,3005,9110
20230612,092700,530930145,3010,3015,3015,3005,2258
20230612,092600,524131245,3015,3010,3015,3010,3745
20230612,092500,512851830,3010,3010,3010,3005,10713
20230612,092400,480605800,3010,3005,3010,3005,4827
20230612,092300,466076555,3010,3010,3010,3005,5922
20230612,092200,448251585,3005,3010,3010,3005,1609
20230612,092100,443409995,3010,3005,3010,3005,4668
20230612,092000,429375765,3005,3005,3010,3005,3569
20230612,091900,418643510,3005,3000,3010,3000,6026
20230612,091800,400534905,3000,3000,3010,3000,4083
20230612,091700,388274030,3000,3005,3005,3000,3108
20230612,091600,378934590,3005,3005,3005,3005,6558
20230612,091500,359227800,3005,2995,3005,2995,25651
20230612,091400,282266785,2995,2990,2995,2990,10759
20230612,091300,250046070,2990,3000,3000,2990,2889
20230612,091200,241393275,3000,2995,3000,2995,4761
20230612,091100,227114615,2995,2995,2995,2995,2075
20230612,091000,220899990,3000,2990,3000,2990,16984
20230612,090900,170107890,2990,2995,2995,2990,11036
20230612,090800,137092760,2995,2995,3000,2995,2878
20230612,090700,128472575,2995,2990,3000,2985,9564
20230612,090600,99843985,2985,2980,2990,2980,4011
20230612,090500,87871210,2980,2985,2990,2980,2520
20230612,090400,80352065,2985,2985,2985,2980,2102
20230612,090300,74081620,2985,2980,2985,2980,5140
20230612,090200,58749110,2980,2975,2985,2975,2257
20230612,090100,52027985,2980,2995,2995,2980,3479
20230612,090000,41660340,2995,2975,3000,2975,13967