stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211400,118719580,2065,2065,2065,2065,3131
20230612,211300,118719580,2065,2065,2065,2065,0
20230612,211200,118719580,2065,2065,2065,2065,0
20230612,211100,118719580,2065,2065,2065,2065,0
20230612,211000,118719580,2065,2065,2065,2065,0
20230612,210900,118719580,2065,2065,2065,2065,0
20230612,210800,118719580,2065,2065,2065,2065,0
20230612,210700,118719580,2065,2065,2065,2065,0
20230612,210600,118719580,2065,2065,2065,2065,0
20230612,210500,118719580,2065,2065,2065,2065,0
20230612,210400,118719580,2065,2065,2065,2065,0
20230612,210300,118719580,2065,2065,2065,2065,0
20230612,210200,118719580,2065,2065,2065,2065,0
20230612,210100,118719580,2065,2065,2065,2065,0
20230612,210000,118719580,2065,2065,2065,2065,0
20230612,205900,118719580,2065,2065,2065,2065,0
20230612,205800,118719580,2065,2065,2065,2065,0
20230612,205700,118719580,2065,2065,2065,2065,0
20230612,205600,118719580,2065,2065,2065,2065,0
20230612,205500,118719580,2065,2065,2065,2065,0
20230612,205400,118719580,2065,2065,2065,2065,0
20230612,205300,118719580,2065,2065,2065,2065,0
20230612,205200,118719580,2065,2065,2065,2065,0
20230612,205100,118719580,2065,2065,2065,2065,0
20230612,205000,118719580,2065,2065,2065,2065,0
20230612,204900,118719580,2065,2065,2065,2065,0
20230612,204800,118719580,2065,2065,2065,2065,0
20230612,204700,118719580,2065,2065,2065,2065,0
20230612,204600,118719580,2065,2065,2065,2065,0
20230612,204500,118719580,2065,2065,2065,2065,0
20230612,204400,118719580,2065,2065,2065,2065,3131
20230612,204300,118719580,2065,2065,2065,2065,0
20230612,204200,118719580,2065,2065,2065,2065,0
20230612,204100,118719580,2065,2065,2065,2065,0
20230612,204000,118719580,2065,2065,2065,2065,0
20230612,203900,118719580,2065,2065,2065,2065,0
20230612,203800,118719580,2065,2065,2065,2065,0
20230612,203700,118719580,2065,2065,2065,2065,0
20230612,203600,118719580,2065,2065,2065,2065,0
20230612,203500,118719580,2065,2065,2065,2065,0
20230612,203400,118719580,2065,2065,2065,2065,0
20230612,203300,118719580,2065,2065,2065,2065,0
20230612,203200,118719580,2065,2065,2065,2065,0
20230612,203100,118719580,2065,2065,2065,2065,0
20230612,203000,118719580,2065,2065,2065,2065,0
20230612,202900,118719580,2065,2065,2065,2065,0
20230612,202800,118719580,2065,2065,2065,2065,0
20230612,202700,118719580,2065,2065,2065,2065,0
20230612,202600,118719580,2065,2065,2065,2065,0
20230612,202500,118719580,2065,2065,2065,2065,0
20230612,202400,118719580,2065,2065,2065,2065,0
20230612,202300,118719580,2065,2065,2065,2065,0
20230612,202200,118719580,2065,2065,2065,2065,0
20230612,202100,118719580,2065,2065,2065,2065,0
20230612,202000,118719580,2065,2065,2065,2065,0
20230612,201900,118719580,2065,2065,2065,2065,0
20230612,201800,118719580,2065,2065,2065,2065,0
20230612,201700,118719580,2065,2065,2065,2065,0
20230612,201600,118719580,2065,2065,2065,2065,0
20230612,201500,118719580,2065,2065,2065,2065,0
20230612,201400,118719580,2065,2065,2065,2065,3131
20230612,201300,118719580,2065,2065,2065,2065,0
20230612,201200,118719580,2065,2065,2065,2065,0
20230612,201100,118719580,2065,2065,2065,2065,0
20230612,201000,118719580,2065,2065,2065,2065,0
20230612,200900,118719580,2065,2065,2065,2065,0
20230612,200800,118719580,2065,2065,2065,2065,0
20230612,200700,118719580,2065,2065,2065,2065,0
20230612,200600,118719580,2065,2065,2065,2065,0
20230612,200500,118719580,2065,2065,2065,2065,0
20230612,200400,118719580,2065,2065,2065,2065,0
20230612,200300,118719580,2065,2065,2065,2065,0
20230612,200200,118719580,2065,2065,2065,2065,0
20230612,200100,118719580,2065,2065,2065,2065,0
20230612,200000,118719580,2065,2065,2065,2065,0
20230612,195900,118719580,2065,2065,2065,2065,0
20230612,195800,118719580,2065,2065,2065,2065,0
20230612,195700,118719580,2065,2065,2065,2065,0
20230612,195600,118719580,2065,2065,2065,2065,0
20230612,195500,118719580,2065,2065,2065,2065,0
20230612,195400,118719580,2065,2065,2065,2065,0
20230612,195300,118719580,2065,2065,2065,2065,0
20230612,195200,118719580,2065,2065,2065,2065,0
20230612,195100,118719580,2065,2065,2065,2065,0
20230612,195000,118719580,2065,2065,2065,2065,0
20230612,194900,118719580,2065,2065,2065,2065,0
20230612,194800,118719580,2065,2065,2065,2065,0
20230612,194700,118719580,2065,2065,2065,2065,0
20230612,194600,118719580,2065,2065,2065,2065,0
20230612,194500,118719580,2065,2065,2065,2065,0
20230612,194400,118719580,2065,2065,2065,2065,3131
20230612,194300,118719580,2065,2065,2065,2065,0
20230612,194200,118719580,2065,2065,2065,2065,0
20230612,194100,118719580,2065,2065,2065,2065,0
20230612,194000,118719580,2065,2065,2065,2065,0
20230612,193900,118719580,2065,2065,2065,2065,0
20230612,193800,118719580,2065,2065,2065,2065,0
20230612,193700,118719580,2065,2065,2065,2065,0
20230612,193600,118719580,2065,2065,2065,2065,0
20230612,193500,118719580,2065,2065,2065,2065,0
20230612,193400,118719580,2065,2065,2065,2065,0
20230612,193300,118719580,2065,2065,2065,2065,0
20230612,193200,118719580,2065,2065,2065,2065,0
20230612,193100,118719580,2065,2065,2065,2065,0
20230612,193000,118719580,2065,2065,2065,2065,0
20230612,192900,118719580,2065,2065,2065,2065,0
20230612,192800,118719580,2065,2065,2065,2065,0
20230612,192700,118719580,2065,2065,2065,2065,0
20230612,192600,118719580,2065,2065,2065,2065,0
20230612,192500,118719580,2065,2065,2065,2065,0
20230612,192400,118719580,2065,2065,2065,2065,0
20230612,192300,118719580,2065,2065,2065,2065,0
20230612,192200,118719580,2065,2065,2065,2065,0
20230612,192100,118719580,2065,2065,2065,2065,0
20230612,192000,118719580,2065,2065,2065,2065,0
20230612,191900,118719580,2065,2065,2065,2065,0
20230612,191800,118719580,2065,2065,2065,2065,0
20230612,191700,118719580,2065,2065,2065,2065,0
20230612,191600,118719580,2065,2065,2065,2065,0
20230612,191500,118719580,2065,2065,2065,2065,0
20230612,191400,118719580,2065,2065,2065,2065,3131
20230612,191300,118719580,2065,2065,2065,2065,0
20230612,191200,118719580,2065,2065,2065,2065,0
20230612,191100,118719580,2065,2065,2065,2065,0
20230612,191000,118719580,2065,2065,2065,2065,0
20230612,190900,118719580,2065,2065,2065,2065,0
20230612,190800,118719580,2065,2065,2065,2065,0
20230612,190700,118719580,2065,2065,2065,2065,0
20230612,190600,118719580,2065,2065,2065,2065,0
20230612,190500,118719580,2065,2065,2065,2065,0
20230612,190400,118719580,2065,2065,2065,2065,0
20230612,190300,118719580,2065,2065,2065,2065,0
20230612,190200,118719580,2065,2065,2065,2065,0
20230612,190100,118719580,2065,2065,2065,2065,0
20230612,190000,118719580,2065,2065,2065,2065,0
20230612,185900,118719580,2065,2065,2065,2065,0
20230612,185800,118719580,2065,2065,2065,2065,0
20230612,185700,118719580,2065,2065,2065,2065,0
20230612,185600,118719580,2065,2065,2065,2065,0
20230612,185500,118719580,2065,2065,2065,2065,0
20230612,185400,118719580,2065,2065,2065,2065,0
20230612,185300,118719580,2065,2065,2065,2065,0
20230612,185200,118719580,2065,2065,2065,2065,0
20230612,185100,118719580,2065,2065,2065,2065,0
20230612,185000,118719580,2065,2065,2065,2065,0
20230612,184900,118719580,2065,2065,2065,2065,0
20230612,184800,118719580,2065,2065,2065,2065,0
20230612,184700,118719580,2065,2065,2065,2065,0
20230612,184600,118719580,2065,2065,2065,2065,0
20230612,184500,118719580,2065,2065,2065,2065,0
20230612,184400,118719580,2065,2065,2065,2065,3131
20230612,184300,118719580,2065,2065,2065,2065,0
20230612,184200,118719580,2065,2065,2065,2065,0
20230612,184100,118719580,2065,2065,2065,2065,0
20230612,184000,118719580,2065,2065,2065,2065,0
20230612,183900,118719580,2065,2065,2065,2065,0
20230612,183800,118719580,2065,2065,2065,2065,0
20230612,183700,118719580,2065,2065,2065,2065,0
20230612,183600,118719580,2065,2065,2065,2065,0
20230612,183500,118719580,2065,2065,2065,2065,0
20230612,183400,118719580,2065,2065,2065,2065,0
20230612,183300,118719580,2065,2065,2065,2065,0
20230612,183200,118719580,2065,2065,2065,2065,0
20230612,183100,118719580,2065,2065,2065,2065,0
20230612,183000,118719580,2065,2065,2065,2065,0
20230612,182900,118719580,2065,2065,2065,2065,0
20230612,182800,118719580,2065,2065,2065,2065,0
20230612,182700,118719580,2065,2065,2065,2065,0
20230612,182600,118719580,2065,2065,2065,2065,0
20230612,182500,118719580,2065,2065,2065,2065,0
20230612,182400,118719580,2065,2065,2065,2065,0
20230612,182300,118719580,2065,2065,2065,2065,0
20230612,182200,118719580,2065,2065,2065,2065,0
20230612,182100,118719580,2065,2065,2065,2065,0
20230612,182000,118719580,2065,2065,2065,2065,0
20230612,181900,118719580,2065,2065,2065,2065,0
20230612,181800,118719580,2065,2065,2065,2065,0
20230612,181700,118719580,2065,2065,2065,2065,0
20230612,181600,118719580,2065,2065,2065,2065,0
20230612,181500,118719580,2065,2065,2065,2065,0
20230612,181400,118719580,2065,2065,2065,2065,3131
20230612,181300,118719580,2065,2065,2065,2065,0
20230612,181200,118719580,2065,2065,2065,2065,0
20230612,181100,118719580,2065,2065,2065,2065,0
20230612,181000,118719580,2065,2065,2065,2065,0
20230612,180900,118719580,2065,2065,2065,2065,0
20230612,180800,118719580,2065,2065,2065,2065,0
20230612,180700,118719580,2065,2065,2065,2065,0
20230612,180600,118719580,2065,2065,2065,2065,0
20230612,180500,118719580,2065,2065,2065,2065,0
20230612,180400,118719580,2065,2065,2065,2065,0
20230612,180300,118719580,2065,2065,2065,2065,0
20230612,180200,118719580,2065,2065,2065,2065,0
20230612,180100,118719580,2065,2065,2065,2065,0
20230612,180000,118719580,2065,2065,2065,2065,0
20230612,175900,118719580,2065,2065,2065,2065,0
20230612,175800,118719580,2065,2065,2065,2065,0
20230612,175700,118719580,2065,2065,2065,2065,0
20230612,175600,118719580,2065,2065,2065,2065,0
20230612,175500,118719580,2065,2065,2065,2065,0
20230612,175400,118719580,2065,2065,2065,2065,0
20230612,175300,118719580,2065,2065,2065,2065,0
20230612,175200,118719580,2065,2065,2065,2065,0
20230612,175100,118719580,2065,2065,2065,2065,0
20230612,175000,118719580,2065,2065,2065,2065,0
20230612,174900,118719580,2065,2065,2065,2065,0
20230612,174800,118719580,2065,2065,2065,2065,0
20230612,174700,118719580,2065,2065,2065,2065,0
20230612,174600,118719580,2065,2065,2065,2065,0
20230612,174500,118719580,2065,2065,2065,2065,0
20230612,174400,118719580,2065,2065,2065,2065,3131
20230612,174300,118719580,2065,2065,2065,2065,0
20230612,174200,118719580,2065,2065,2065,2065,0
20230612,174100,118719580,2065,2065,2065,2065,0
20230612,174000,118719580,2065,2065,2065,2065,0
20230612,173900,118719580,2065,2065,2065,2065,0
20230612,173800,118719580,2065,2065,2065,2065,0
20230612,173700,118719580,2065,2065,2065,2065,0
20230612,173600,118719580,2065,2065,2065,2065,0
20230612,173500,118719580,2065,2065,2065,2065,0
20230612,173400,118719580,2065,2065,2065,2065,0
20230612,173300,118719580,2065,2065,2065,2065,0
20230612,173200,118719580,2065,2065,2065,2065,0
20230612,173100,118719580,2065,2065,2065,2065,0
20230612,173000,118719580,2065,2065,2065,2065,0
20230612,172900,118719580,2065,2065,2065,2065,0
20230612,172800,118719580,2065,2065,2065,2065,0
20230612,172700,118719580,2065,2065,2065,2065,0
20230612,172600,118719580,2065,2065,2065,2065,0
20230612,172500,118719580,2065,2065,2065,2065,0
20230612,172400,118719580,2065,2065,2065,2065,0
20230612,172300,118719580,2065,2065,2065,2065,0
20230612,172200,118719580,2065,2065,2065,2065,0
20230612,172100,118719580,2065,2065,2065,2065,0
20230612,172000,118719580,2065,2065,2065,2065,0
20230612,171900,118719580,2065,2065,2065,2065,0
20230612,171800,118719580,2065,2065,2065,2065,0
20230612,171700,118719580,2065,2065,2065,2065,0
20230612,171600,118719580,2065,2065,2065,2065,0
20230612,171500,118719580,2065,2065,2065,2065,0
20230612,171400,118719580,2065,2065,2065,2065,3131
20230612,171300,118719580,2065,2065,2065,2065,0
20230612,171200,118719580,2065,2065,2065,2065,0
20230612,171100,118719580,2065,2065,2065,2065,0
20230612,171000,118719580,2065,2065,2065,2065,0
20230612,170900,118719580,2065,2065,2065,2065,0
20230612,170800,118719580,2065,2065,2065,2065,0
20230612,170700,118719580,2065,2065,2065,2065,0
20230612,170600,118719580,2065,2065,2065,2065,0
20230612,170500,118719580,2065,2065,2065,2065,0
20230612,170400,118719580,2065,2065,2065,2065,0
20230612,170300,118719580,2065,2065,2065,2065,0
20230612,170200,118719580,2065,2065,2065,2065,0
20230612,170100,118719580,2065,2065,2065,2065,0
20230612,170000,118719580,2065,2065,2065,2065,0
20230612,165900,118719580,2065,2065,2065,2065,0
20230612,165800,118719580,2065,2065,2065,2065,0
20230612,165700,118719580,2065,2065,2065,2065,0
20230612,165600,118719580,2065,2065,2065,2065,0
20230612,165500,118719580,2065,2065,2065,2065,0
20230612,165400,118719580,2065,2065,2065,2065,0
20230612,165300,118719580,2065,2065,2065,2065,0
20230612,165200,118719580,2065,2065,2065,2065,0
20230612,165100,118719580,2065,2065,2065,2065,0
20230612,165000,118719580,2065,2065,2065,2065,0
20230612,164900,118719580,2065,2065,2065,2065,0
20230612,164800,118719580,2065,2065,2065,2065,0
20230612,164700,118719580,2065,2065,2065,2065,0
20230612,164600,118719580,2065,2065,2065,2065,0
20230612,164500,118719580,2065,2065,2065,2065,0
20230612,164400,118719580,2065,2065,2065,2065,3131
20230612,164300,118719580,2065,2065,2065,2065,0
20230612,164200,118719580,2065,2065,2065,2065,0
20230612,164100,118719580,2065,2065,2065,2065,0
20230612,164000,118719580,2065,2065,2065,2065,0
20230612,163900,118719580,2065,2065,2065,2065,0
20230612,163800,118719580,2065,2065,2065,2065,0
20230612,163700,118719580,2065,2065,2065,2065,0
20230612,163600,118719580,2065,2065,2065,2065,0
20230612,163500,118719580,2065,2065,2065,2065,0
20230612,163400,118719580,2065,2065,2065,2065,0
20230612,163300,118719580,2065,2065,2065,2065,0
20230612,163200,118719580,2065,2065,2065,2065,0
20230612,163100,118719580,2065,2065,2065,2065,0
20230612,163000,118719580,2065,2065,2065,2065,0
20230612,162900,118719580,2065,2065,2065,2065,0
20230612,162800,118719580,2065,2065,2065,2065,0
20230612,162700,118719580,2065,2065,2065,2065,0
20230612,162600,118719580,2065,2065,2065,2065,0
20230612,162500,118719580,2065,2065,2065,2065,0
20230612,162400,118719580,2065,2065,2065,2065,0
20230612,162300,118719580,2065,2065,2065,2065,0
20230612,162200,118719580,2065,2065,2065,2065,0
20230612,162100,118719580,2065,2065,2065,2065,0
20230612,162000,118719580,2065,2065,2065,2065,0
20230612,161900,118719580,2065,2065,2065,2065,0
20230612,161800,118719580,2065,2065,2065,2065,0
20230612,161700,118719580,2065,2065,2065,2065,0
20230612,161600,118719580,2065,2065,2065,2065,0
20230612,161500,118719580,2065,2065,2065,2065,0
20230612,161400,118719580,2065,2065,2065,2065,3131
20230612,161300,118719580,2065,2065,2065,2065,0
20230612,161200,118719580,2065,2065,2065,2065,0
20230612,161100,118719580,2065,2065,2065,2065,0
20230612,161000,118719580,2065,2065,2065,2065,0
20230612,160900,118719580,2065,2065,2065,2065,0
20230612,160800,118719580,2065,2065,2065,2065,0
20230612,160700,118719580,2065,2065,2065,2065,0
20230612,160600,118719580,2065,2065,2065,2065,0
20230612,160500,118719580,2065,2065,2065,2065,0
20230612,160400,118719580,2065,2065,2065,2065,0
20230612,160300,118719580,2065,2065,2065,2065,0
20230612,160200,118719580,2065,2065,2065,2065,0
20230612,160100,118719580,2065,2065,2065,2065,0
20230612,160000,118719580,2065,2065,2065,2065,0
20230612,155900,118719580,2065,2065,2065,2065,0
20230612,155800,118719580,2065,2065,2065,2065,0
20230612,155700,118719580,2065,2065,2065,2065,0
20230612,155600,118719580,2065,2065,2065,2065,0
20230612,155500,118719580,2065,2065,2065,2065,0
20230612,155400,118719580,2065,2065,2065,2065,0
20230612,155300,118719580,2065,2065,2065,2065,0
20230612,155200,118719580,2065,2065,2065,2065,0
20230612,155100,118719580,2065,2065,2065,2065,0
20230612,155000,118719580,2065,2065,2065,2065,0
20230612,154900,118719580,2065,2065,2065,2065,0
20230612,154800,118719580,2065,2065,2065,2065,0
20230612,154700,118719580,2065,2065,2065,2065,0
20230612,154600,118719580,2065,2065,2065,2065,0
20230612,154500,118719580,2065,2065,2065,2065,0
20230612,154400,118719580,2065,2065,2065,2065,3131
20230612,154300,118719580,2065,2065,2065,2065,0
20230612,154200,118719580,2065,2065,2065,2065,0
20230612,154100,118719580,2065,2065,2065,2065,0
20230612,154000,118719580,2065,2065,2065,2065,0
20230612,153900,118719580,2065,2065,2065,2065,0
20230612,153800,118719580,2065,2065,2065,2065,0
20230612,153700,118719580,2065,2065,2065,2065,0
20230612,153600,118719580,2065,2065,2065,2065,0
20230612,153500,118719580,2065,2065,2065,2065,0
20230612,153400,118719580,2065,2065,2065,2065,0
20230612,153300,118719580,2065,2065,2065,2065,0
20230612,153200,118719580,2065,2065,2065,2065,0
20230612,153100,118719580,2065,2065,2065,2065,0
20230612,153000,118719580,2065,2065,2065,2065,3131
20230612,152900,112254065,2080,2080,2080,2080,0
20230612,152800,112254065,2080,2080,2080,2080,0
20230612,152700,112254065,2080,2080,2080,2080,0
20230612,152600,112254065,2080,2080,2080,2080,0
20230612,152500,112254065,2080,2080,2080,2080,0
20230612,152400,112254065,2080,2080,2080,2080,0
20230612,152300,112254065,2080,2080,2080,2080,0
20230612,152200,112254065,2080,2080,2080,2080,0
20230612,152100,112254065,2080,2080,2080,2080,0
20230612,152000,112254065,2080,2080,2080,2080,0
20230612,151900,112254065,2080,2075,2080,2075,403
20230612,151800,111417835,2075,2075,2075,2075,200
20230612,151700,111002835,2075,2075,2080,2075,61
20230612,151600,110876255,2075,2075,2075,2075,0
20230612,151500,110876255,2075,2075,2075,2075,0
20230612,151400,110876255,2075,2075,2075,2075,28
20230612,151300,110818155,2070,2070,2070,2070,260
20230612,151200,110279955,2080,2080,2080,2080,1
20230612,151100,110277875,2080,2080,2080,2080,1
20230612,151000,110275795,2070,2080,2085,2070,250
20230612,150900,109757705,2085,2080,2085,2080,10
20230612,150800,109736875,2085,2080,2085,2080,1000
20230612,150700,107652090,2080,2080,2080,2080,200
20230612,150600,107236090,2080,2065,2080,2065,1703
20230612,150500,103706455,2065,2065,2065,2065,0
20230612,150400,103706455,2065,2065,2065,2065,100
20230612,150300,103499955,2065,2065,2065,2065,291
20230612,150200,102899040,2070,2070,2070,2070,0
20230612,150100,102899040,2070,2070,2070,2070,0
20230612,150000,102899040,2070,2070,2070,2070,1
20230612,145900,102896970,2065,2065,2065,2065,0
20230612,145800,102896970,2065,2065,2065,2065,0
20230612,145700,102896970,2065,2065,2065,2065,0
20230612,145600,102896970,2065,2065,2065,2065,3663
20230612,145500,95332875,2065,2065,2065,2065,0
20230612,145400,95332875,2065,2065,2065,2065,84
20230612,145300,95159415,2065,2065,2065,2065,0
20230612,145200,95159415,2065,2065,2065,2065,3
20230612,145100,95153220,2065,2065,2065,2065,10
20230612,145000,95132570,2065,2065,2065,2065,1000
20230612,144900,93067570,2060,2060,2060,2060,0
20230612,144800,93067570,2060,2060,2060,2060,0
20230612,144700,93067570,2060,2060,2060,2060,0
20230612,144600,93067570,2060,2060,2060,2060,120
20230612,144500,92820370,2060,2060,2060,2060,10
20230612,144400,92799770,2060,2060,2060,2060,517
20230612,144300,91734750,2065,2065,2065,2065,0
20230612,144200,91734750,2065,2065,2065,2065,0
20230612,144100,91734750,2065,2065,2065,2065,1
20230612,144000,91732685,2060,2060,2060,2060,0
20230612,143900,91732685,2060,2060,2060,2060,39
20230612,143800,91652345,2060,2060,2060,2060,5
20230612,143700,91642045,2065,2065,2065,2065,1
20230612,143600,91639980,2060,2060,2060,2060,150
20230612,143500,91330980,2060,2060,2060,2060,7
20230612,143400,91316560,2060,2060,2060,2060,8
20230612,143300,91300080,2060,2060,2060,2060,0
20230612,143200,91300080,2060,2060,2060,2060,0
20230612,143100,91300080,2060,2060,2060,2060,0
20230612,143000,91300080,2060,2055,2060,2050,1002
20230612,142900,89243775,2060,2060,2060,2060,0
20230612,142800,89243775,2060,2060,2060,2060,0
20230612,142700,89243775,2060,2060,2060,2060,0
20230612,142600,89243775,2060,2060,2060,2060,0
20230612,142500,89243775,2060,2060,2060,2060,0
20230612,142400,89243775,2060,2060,2060,2060,0
20230612,142300,89243775,2060,2060,2060,2060,0
20230612,142200,89243775,2060,2060,2060,2060,0
20230612,142100,89243775,2060,2060,2060,2060,0
20230612,142000,89243775,2060,2060,2060,2060,190
20230612,141900,88852375,2060,2060,2060,2060,1
20230612,141800,88850315,2055,2055,2055,2055,0
20230612,141700,88850315,2055,2055,2055,2055,142
20230612,141600,88558505,2055,2055,2055,2055,0
20230612,141500,88558505,2055,2055,2055,2055,0
20230612,141400,88558505,2055,2060,2060,2055,22
20230612,141300,88513285,2055,2055,2055,2055,0
20230612,141200,88513285,2055,2055,2055,2055,0
20230612,141100,88513285,2055,2055,2055,2055,0
20230612,141000,88513285,2055,2055,2055,2055,0
20230612,140900,88513285,2055,2055,2055,2055,284
20230612,140800,87929665,2055,2055,2055,2055,0
20230612,140700,87929665,2055,2055,2055,2055,0
20230612,140600,87929665,2055,2055,2055,2055,0
20230612,140500,87929665,2055,2055,2055,2055,0
20230612,140400,87929665,2055,2055,2055,2055,0
20230612,140300,87929665,2055,2055,2055,2055,1
20230612,140200,87927610,2055,2055,2055,2055,0
20230612,140100,87927610,2055,2055,2055,2055,0
20230612,140000,87927610,2055,2055,2055,2055,0
20230612,135900,87927610,2055,2055,2055,2055,0
20230612,135800,87927610,2055,2055,2055,2055,0
20230612,135700,87927610,2055,2055,2055,2055,0
20230612,135600,87927610,2055,2055,2055,2055,0
20230612,135500,87927610,2055,2055,2055,2055,0
20230612,135400,87927610,2055,2055,2055,2055,0
20230612,135300,87927610,2055,2055,2055,2055,0
20230612,135200,87927610,2055,2055,2055,2055,0
20230612,135100,87927610,2055,2055,2055,2055,0
20230612,135000,87927610,2055,2055,2055,2055,0
20230612,134900,87927610,2055,2055,2055,2055,5
20230612,134800,87917335,2055,2055,2055,2055,1
20230612,134700,87915280,2050,2050,2050,2050,168
20230612,134600,87570880,2045,2045,2045,2045,0
20230612,134500,87570880,2045,2045,2045,2045,0
20230612,134400,87570880,2045,2045,2045,2045,0
20230612,134300,87570880,2045,2045,2045,2045,0
20230612,134200,87570880,2045,2045,2045,2045,0
20230612,134100,87570880,2045,2045,2045,2045,0
20230612,134000,87570880,2045,2045,2045,2045,0
20230612,133900,87570880,2045,2045,2045,2045,0
20230612,133800,87570880,2045,2045,2045,2045,0
20230612,133700,87570880,2045,2045,2045,2045,0
20230612,133600,87570880,2045,2045,2045,2045,0
20230612,133500,87570880,2045,2045,2045,2045,0
20230612,133400,87570880,2045,2045,2045,2045,0
20230612,133300,87570880,2045,2045,2045,2045,0
20230612,133200,87570880,2045,2045,2045,2045,0
20230612,133100,87570880,2045,2045,2045,2045,0
20230612,133000,87570880,2045,2045,2045,2045,0
20230612,132900,87570880,2045,2045,2045,2045,0
20230612,132800,87570880,2045,2045,2045,2045,0
20230612,132700,87570880,2045,2045,2045,2045,0
20230612,132600,87570880,2045,2045,2045,2045,0
20230612,132500,87570880,2045,2045,2045,2045,0
20230612,132400,87570880,2045,2045,2045,2045,0
20230612,132300,87570880,2045,2045,2045,2045,0
20230612,132200,87570880,2045,2050,2050,2045,600
20230612,132100,86343355,2055,2055,2055,2055,0
20230612,132000,86343355,2055,2055,2055,2055,0
20230612,131900,86343355,2055,2055,2055,2055,0
20230612,131800,86343355,2055,2055,2055,2055,15
20230612,131700,86312530,2050,2050,2050,2050,0
20230612,131600,86312530,2050,2050,2050,2050,0
20230612,131500,86312530,2050,2050,2050,2050,0
20230612,131400,86312530,2050,2050,2050,2050,0
20230612,131300,86312530,2050,2050,2050,2050,0
20230612,131200,86312530,2050,2050,2050,2050,0
20230612,131100,86312530,2050,2050,2050,2050,0
20230612,131000,86312530,2050,2050,2050,2050,1
20230612,130900,86310480,2045,2045,2045,2045,0
20230612,130800,86310480,2045,2045,2045,2045,50
20230612,130700,86208230,2050,2050,2050,2050,42
20230612,130600,86122130,2050,2050,2050,2050,0
20230612,130500,86122130,2050,2050,2050,2050,0
20230612,130400,86122130,2050,2050,2050,2050,0
20230612,130300,86122130,2050,2050,2050,2050,0
20230612,130200,86122130,2050,2050,2050,2050,0
20230612,130100,86122130,2050,2050,2050,2050,0
20230612,130000,86122130,2050,2050,2050,2050,0
20230612,125900,86122130,2050,2050,2050,2050,0
20230612,125800,86122130,2050,2050,2050,2050,0
20230612,125700,86122130,2050,2050,2050,2050,0
20230612,125600,86122130,2050,2050,2050,2050,0
20230612,125500,86122130,2050,2050,2050,2050,0
20230612,125400,86122130,2050,2050,2050,2050,0
20230612,125300,86122130,2050,2050,2050,2050,32
20230612,125200,86056530,2045,2045,2045,2045,0
20230612,125100,86056530,2045,2045,2045,2045,0
20230612,125000,86056530,2045,2045,2045,2045,0
20230612,124900,86056530,2045,2045,2045,2045,462
20230612,124800,85111740,2045,2045,2045,2045,136
20230612,124700,84833620,2045,2045,2045,2045,0
20230612,124600,84833620,2045,2045,2045,2045,100
20230612,124500,84629120,2040,2040,2040,2040,629
20230612,124400,83345960,2045,2045,2045,2045,500
20230612,124300,82323460,2045,2045,2045,2045,0
20230612,124200,82323460,2045,2045,2045,2045,0
20230612,124100,82323460,2045,2045,2045,2045,0
20230612,124000,82323460,2045,2045,2045,2045,0
20230612,123900,82323460,2045,2045,2045,2045,20
20230612,123800,82282560,2045,2045,2045,2045,4
20230612,123700,82274380,2040,2040,2040,2040,0
20230612,123600,82274380,2040,2040,2040,2040,0
20230612,123500,82274380,2040,2040,2040,2040,0
20230612,123400,82274380,2040,2040,2040,2040,0
20230612,123300,82274380,2040,2040,2040,2040,0
20230612,123200,82274380,2040,2040,2040,2040,0
20230612,123100,82274380,2040,2040,2040,2040,55
20230612,123000,82162180,2040,2040,2040,2040,0
20230612,122900,82162180,2040,2040,2040,2040,0
20230612,122800,82162180,2040,2040,2040,2040,0
20230612,122700,82162180,2040,2040,2040,2040,0
20230612,122600,82162180,2040,2040,2040,2040,0
20230612,122500,82162180,2040,2040,2040,2040,0
20230612,122400,82162180,2040,2040,2040,2040,0
20230612,122300,82162180,2040,2040,2040,2040,0
20230612,122200,82162180,2040,2040,2040,2040,10
20230612,122100,82141780,2050,2050,2050,2050,250
20230612,122000,81629280,2040,2040,2040,2040,0
20230612,121900,81629280,2040,2040,2040,2040,20
20230612,121800,81588480,2040,2040,2040,2040,0
20230612,121700,81588480,2040,2040,2040,2040,0
20230612,121600,81588480,2040,2040,2040,2040,120
20230612,121500,81343680,2040,2045,2045,2040,1300
20230612,121400,78691655,2045,2040,2045,2040,255
20230612,121300,78171280,2045,2045,2045,2045,0
20230612,121200,78171280,2045,2045,2045,2045,1
20230612,121100,78169235,2045,2045,2045,2045,14
20230612,121000,78140605,2045,2045,2045,2045,0
20230612,120900,78140605,2045,2045,2045,2045,23
20230612,120800,78093570,2040,2045,2045,2040,500
20230612,120700,77071335,2045,2045,2045,2045,1340
20230612,120600,74331035,2050,2050,2050,2050,0
20230612,120500,74331035,2050,2050,2050,2050,1
20230612,120400,74328985,2050,2050,2050,2050,0
20230612,120300,74328985,2050,2050,2050,2050,2
20230612,120200,74324885,2050,2050,2050,2050,0
20230612,120100,74324885,2050,2050,2050,2050,5
20230612,120000,74314635,2050,2050,2050,2050,0
20230612,115900,74314635,2050,2050,2050,2050,0
20230612,115800,74314635,2050,2050,2050,2045,1010
20230612,115700,72248745,2055,2055,2055,2055,14
20230612,115600,72219975,2055,2055,2055,2055,1
20230612,115500,72217920,2055,2055,2055,2055,5
20230612,115400,72207645,2050,2050,2050,2050,0
20230612,115300,72207645,2050,2050,2050,2050,9
20230612,115200,72189195,2050,2050,2050,2050,0
20230612,115100,72189195,2050,2050,2050,2050,29
20230612,115000,72129745,2050,2050,2050,2050,145
20230612,114900,71832495,2050,2050,2050,2050,3
20230612,114800,71826345,2050,2050,2050,2050,0
20230612,114700,71826345,2050,2050,2050,2050,1440
20230612,114600,68874345,2050,2050,2050,2050,0
20230612,114500,68874345,2050,2050,2050,2050,0
20230612,114400,68874345,2050,2050,2050,2050,10
20230612,114300,68853845,2050,2050,2050,2050,0
20230612,114200,68853845,2050,2050,2050,2050,0
20230612,114100,68853845,2050,2050,2050,2050,0
20230612,114000,68853845,2050,2050,2050,2050,0
20230612,113900,68853845,2050,2050,2050,2050,0
20230612,113800,68853845,2050,2050,2050,2050,0
20230612,113700,68853845,2050,2050,2050,2050,50
20230612,113600,68751345,2050,2050,2050,2050,0
20230612,113500,68751345,2050,2050,2050,2050,0
20230612,113400,68751345,2050,2050,2050,2050,0
20230612,113300,68751345,2050,2050,2050,2050,0
20230612,113200,68751345,2050,2050,2050,2050,0
20230612,113100,68751345,2050,2050,2050,2050,0
20230612,113000,68751345,2050,2055,2055,2050,11
20230612,112900,68728790,2055,2055,2055,2055,0
20230612,112800,68728790,2055,2060,2060,2055,128
20230612,112700,68465700,2065,2065,2065,2065,0
20230612,112600,68465700,2065,2065,2065,2065,0
20230612,112500,68465700,2065,2065,2065,2065,0
20230612,112400,68465700,2065,2065,2065,2065,0
20230612,112300,68465700,2065,2065,2065,2065,0
20230612,112200,68465700,2065,2065,2065,2065,0
20230612,112100,68465700,2065,2065,2065,2065,0
20230612,112000,68465700,2065,2065,2065,2065,0
20230612,111900,68465700,2065,2065,2065,2065,0
20230612,111800,68465700,2065,2065,2065,2065,0
20230612,111700,68465700,2065,2065,2065,2065,0
20230612,111600,68465700,2065,2065,2065,2065,0
20230612,111500,68465700,2065,2065,2065,2065,0
20230612,111400,68465700,2065,2065,2065,2065,0
20230612,111300,68465700,2065,2065,2065,2065,0
20230612,111200,68465700,2065,2065,2065,2065,0
20230612,111100,68465700,2065,2065,2065,2065,0
20230612,111000,68465700,2065,2065,2065,2065,0
20230612,110900,68465700,2065,2065,2065,2065,1
20230612,110800,68463635,2050,2050,2050,2050,0
20230612,110700,68463635,2050,2050,2050,2050,0
20230612,110600,68463635,2050,2050,2050,2050,0
20230612,110500,68463635,2050,2050,2050,2050,0
20230612,110400,68463635,2050,2050,2050,2050,0
20230612,110300,68463635,2050,2050,2050,2050,0
20230612,110200,68463635,2050,2050,2050,2050,0
20230612,110100,68463635,2050,2050,2050,2050,0
20230612,110000,68463635,2050,2050,2050,2050,0
20230612,105900,68463635,2050,2050,2050,2050,0
20230612,105800,68463635,2050,2050,2050,2050,0
20230612,105700,68463635,2050,2050,2050,2050,0
20230612,105600,68463635,2050,2050,2050,2050,0
20230612,105500,68463635,2050,2050,2050,2050,0
20230612,105400,68463635,2050,2050,2050,2050,10
20230612,105300,68443135,2050,2050,2050,2050,0
20230612,105200,68443135,2050,2050,2050,2050,0
20230612,105100,68443135,2050,2050,2050,2050,0
20230612,105000,68443135,2050,2050,2050,2050,1
20230612,104900,68441085,2065,2065,2065,2065,0
20230612,104800,68441085,2065,2065,2065,2065,0
20230612,104700,68441085,2065,2065,2065,2065,0
20230612,104600,68441085,2065,2065,2065,2065,0
20230612,104500,68441085,2065,2065,2065,2065,0
20230612,104400,68441085,2065,2065,2065,2065,0
20230612,104300,68441085,2065,2065,2065,2065,0
20230612,104200,68441085,2065,2065,2065,2065,0
20230612,104100,68441085,2065,2065,2065,2065,0
20230612,104000,68441085,2065,2065,2065,2065,10
20230612,103900,68420435,2065,2065,2065,2065,0
20230612,103800,68420435,2065,2065,2065,2065,0
20230612,103700,68420435,2065,2065,2065,2065,0
20230612,103600,68420435,2065,2065,2065,2065,0
20230612,103500,68420435,2065,2065,2065,2065,0
20230612,103400,68420435,2065,2065,2065,2065,0
20230612,103300,68420435,2065,2065,2065,2065,0
20230612,103200,68420435,2065,2060,2065,2060,1500
20230612,103100,65324800,2050,2050,2050,2050,0
20230612,103000,65324800,2050,2050,2050,2050,2
20230612,102900,65320700,2050,2050,2050,2050,0
20230612,102800,65320700,2050,2050,2050,2050,0
20230612,102700,65320700,2050,2050,2050,2050,0
20230612,102600,65320700,2050,2050,2050,2050,0
20230612,102500,65320700,2050,2050,2050,2050,30
20230612,102400,65259200,2045,2045,2045,2045,0
20230612,102300,65259200,2045,2045,2045,2045,0
20230612,102200,65259200,2045,2050,2050,2045,500
20230612,102100,64234810,2050,2050,2050,2050,0
20230612,102000,64234810,2050,2050,2050,2050,0
20230612,101900,64234810,2050,2050,2050,2050,0
20230612,101800,64234810,2050,2050,2050,2050,0
20230612,101700,64234810,2050,2050,2050,2050,0
20230612,101600,64234810,2050,2050,2050,2050,0
20230612,101500,64234810,2050,2050,2050,2050,0
20230612,101400,64234810,2050,2050,2050,2050,810
20230612,101300,62574310,2050,2050,2050,2050,0
20230612,101200,62574310,2050,2050,2050,2050,35
20230612,101100,62502560,2055,2055,2055,2055,0
20230612,101000,62502560,2055,2055,2055,2055,2
20230612,100900,62498450,2055,2055,2055,2055,111
20230612,100800,62270345,2050,2050,2050,2050,0
20230612,100700,62270345,2050,2050,2050,2050,200
20230612,100600,61860345,2045,2045,2045,2045,0
20230612,100500,61860345,2045,2045,2045,2045,236
20230612,100400,61377725,2050,2050,2050,2050,0
20230612,100300,61377725,2050,2050,2050,2050,100
20230612,100200,61172725,2045,2045,2045,2045,0
20230612,100100,61172725,2045,2045,2045,2045,0
20230612,100000,61172725,2045,2045,2045,2045,0
20230612,095900,61172725,2045,2050,2050,2045,4
20230612,095800,61164535,2050,2050,2050,2050,0
20230612,095700,61164535,2050,2050,2050,2050,99
20230612,095600,60961585,2050,2050,2050,2050,0
20230612,095500,60961585,2050,2050,2050,2050,14
20230612,095400,60932885,2050,2050,2050,2050,29
20230612,095300,60873435,2050,2050,2050,2050,500
20230612,095200,59848435,2050,2050,2050,2050,5
20230612,095100,59838185,2055,2055,2055,2055,0
20230612,095000,59838185,2055,2055,2055,2055,0
20230612,094900,59838185,2055,2055,2055,2055,0
20230612,094800,59838185,2055,2055,2055,2055,0
20230612,094700,59838185,2055,2050,2055,2050,60
20230612,094600,59715160,2055,2055,2055,2055,2
20230612,094500,59711050,2060,2060,2060,2060,0
20230612,094400,59711050,2060,2060,2060,2060,0
20230612,094300,59711050,2060,2060,2060,2060,0
20230612,094200,59711050,2060,2060,2060,2060,0
20230612,094100,59711050,2060,2060,2060,2060,0
20230612,094000,59711050,2060,2060,2060,2060,0
20230612,093900,59711050,2060,2060,2060,2060,0
20230612,093800,59711050,2060,2060,2060,2060,9
20230612,093700,59692510,2045,2045,2045,2045,1238
20230612,093600,57160800,2060,2060,2060,2060,0
20230612,093500,57160800,2060,2060,2060,2060,197
20230612,093400,56754980,2060,2060,2060,2060,0
20230612,093300,56754980,2060,2060,2060,2060,2
20230612,093200,56750860,2040,2040,2040,2040,0
20230612,093100,56750860,2040,2040,2040,2040,0
20230612,093000,56750860,2040,2040,2040,2040,0
20230612,092900,56750860,2040,2040,2040,2040,0
20230612,092800,56750860,2040,2065,2065,2040,5011
20230612,092700,46517200,2065,2065,2065,2065,15
20230612,092600,46486225,2065,2065,2065,2065,0
20230612,092500,46486225,2065,2065,2065,2065,181
20230612,092400,46112460,2065,2055,2065,2045,9506
20230612,092300,26651915,2065,2065,2065,2065,0
20230612,092200,26651915,2065,2050,2065,2050,89
20230612,092100,26468175,2050,2050,2050,2050,220
20230612,092000,26017175,2050,2050,2050,2050,0
20230612,091900,26017175,2050,2050,2050,2050,12
20230612,091800,25992575,2065,2050,2065,2050,11
20230612,091700,25970010,2040,2040,2040,2040,0
20230612,091600,25970010,2040,2040,2040,2040,0
20230612,091500,25970010,2040,2040,2040,2040,0
20230612,091400,25970010,2040,2060,2065,2040,5552
20230612,091300,14612475,2045,2060,2060,2040,4610
20230612,091200,5172670,2060,2065,2065,2060,1600
20230612,091100,1876315,2065,2065,2065,2065,0
20230612,091000,1876315,2065,2070,2070,2065,49
20230612,090900,1774900,2070,2070,2070,2070,1
20230612,090800,1772830,2070,2080,2080,2070,20
20230612,090700,1731280,2080,2080,2080,2075,36
20230612,090600,1656410,2080,2080,2080,2080,10
20230612,090500,1635610,2080,2080,2080,2080,0
20230612,090400,1635610,2080,2080,2080,2080,0
20230612,090300,1635610,2080,2080,2080,2080,1
20230612,090200,1633530,2085,2085,2085,2085,0
20230612,090100,1633530,2085,2085,2085,2085,0
20230612,090000,1633530,2085,2095,2095,2085,782