stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212100,5124989650,7370,7370,7370,7370,10266
20230612,212000,5124989650,7370,7370,7370,7370,0
20230612,211900,5124989650,7370,7370,7370,7370,0
20230612,211800,5124989650,7370,7370,7370,7370,0
20230612,211700,5124989650,7370,7370,7370,7370,0
20230612,211600,5124989650,7370,7370,7370,7370,0
20230612,211500,5124989650,7370,7370,7370,7370,0
20230612,211400,5124989650,7370,7370,7370,7370,0
20230612,211300,5124989650,7370,7370,7370,7370,0
20230612,211200,5124989650,7370,7370,7370,7370,0
20230612,211100,5124989650,7370,7370,7370,7370,0
20230612,211000,5124989650,7370,7370,7370,7370,0
20230612,210900,5124989650,7370,7370,7370,7370,0
20230612,210800,5124989650,7370,7370,7370,7370,0
20230612,210700,5124989650,7370,7370,7370,7370,0
20230612,210600,5124989650,7370,7370,7370,7370,0
20230612,210500,5124989650,7370,7370,7370,7370,0
20230612,210400,5124989650,7370,7370,7370,7370,0
20230612,210300,5124989650,7370,7370,7370,7370,0
20230612,210200,5124989650,7370,7370,7370,7370,0
20230612,210100,5124989650,7370,7370,7370,7370,0
20230612,210000,5124989650,7370,7370,7370,7370,0
20230612,205900,5124989650,7370,7370,7370,7370,0
20230612,205800,5124989650,7370,7370,7370,7370,0
20230612,205700,5124989650,7370,7370,7370,7370,0
20230612,205600,5124989650,7370,7370,7370,7370,0
20230612,205500,5124989650,7370,7370,7370,7370,0
20230612,205400,5124989650,7370,7370,7370,7370,0
20230612,205300,5124989650,7370,7370,7370,7370,0
20230612,205200,5124989650,7370,7370,7370,7370,0
20230612,205100,5124989650,7370,7370,7370,7370,10266
20230612,205000,5124989650,7370,7370,7370,7370,0
20230612,204900,5124989650,7370,7370,7370,7370,0
20230612,204800,5124989650,7370,7370,7370,7370,0
20230612,204700,5124989650,7370,7370,7370,7370,0
20230612,204600,5124989650,7370,7370,7370,7370,0
20230612,204500,5124989650,7370,7370,7370,7370,0
20230612,204400,5124989650,7370,7370,7370,7370,0
20230612,204300,5124989650,7370,7370,7370,7370,0
20230612,204200,5124989650,7370,7370,7370,7370,0
20230612,204100,5124989650,7370,7370,7370,7370,0
20230612,204000,5124989650,7370,7370,7370,7370,0
20230612,203900,5124989650,7370,7370,7370,7370,0
20230612,203800,5124989650,7370,7370,7370,7370,0
20230612,203700,5124989650,7370,7370,7370,7370,0
20230612,203600,5124989650,7370,7370,7370,7370,0
20230612,203500,5124989650,7370,7370,7370,7370,0
20230612,203400,5124989650,7370,7370,7370,7370,0
20230612,203300,5124989650,7370,7370,7370,7370,0
20230612,203200,5124989650,7370,7370,7370,7370,0
20230612,203100,5124989650,7370,7370,7370,7370,0
20230612,203000,5124989650,7370,7370,7370,7370,0
20230612,202900,5124989650,7370,7370,7370,7370,0
20230612,202800,5124989650,7370,7370,7370,7370,0
20230612,202700,5124989650,7370,7370,7370,7370,0
20230612,202600,5124989650,7370,7370,7370,7370,0
20230612,202500,5124989650,7370,7370,7370,7370,0
20230612,202400,5124989650,7370,7370,7370,7370,0
20230612,202300,5124989650,7370,7370,7370,7370,0
20230612,202200,5124989650,7370,7370,7370,7370,0
20230612,202100,5124989650,7370,7370,7370,7370,10266
20230612,202000,5124989650,7370,7370,7370,7370,0
20230612,201900,5124989650,7370,7370,7370,7370,0
20230612,201800,5124989650,7370,7370,7370,7370,0
20230612,201700,5124989650,7370,7370,7370,7370,0
20230612,201600,5124989650,7370,7370,7370,7370,0
20230612,201500,5124989650,7370,7370,7370,7370,0
20230612,201400,5124989650,7370,7370,7370,7370,0
20230612,201300,5124989650,7370,7370,7370,7370,0
20230612,201200,5124989650,7370,7370,7370,7370,0
20230612,201100,5124989650,7370,7370,7370,7370,0
20230612,201000,5124989650,7370,7370,7370,7370,0
20230612,200900,5124989650,7370,7370,7370,7370,0
20230612,200800,5124989650,7370,7370,7370,7370,0
20230612,200700,5124989650,7370,7370,7370,7370,0
20230612,200600,5124989650,7370,7370,7370,7370,0
20230612,200500,5124989650,7370,7370,7370,7370,0
20230612,200400,5124989650,7370,7370,7370,7370,0
20230612,200300,5124989650,7370,7370,7370,7370,0
20230612,200200,5124989650,7370,7370,7370,7370,0
20230612,200100,5124989650,7370,7370,7370,7370,0
20230612,200000,5124989650,7370,7370,7370,7370,0
20230612,195900,5124989650,7370,7370,7370,7370,0
20230612,195800,5124989650,7370,7370,7370,7370,0
20230612,195700,5124989650,7370,7370,7370,7370,0
20230612,195600,5124989650,7370,7370,7370,7370,0
20230612,195500,5124989650,7370,7370,7370,7370,0
20230612,195400,5124989650,7370,7370,7370,7370,0
20230612,195300,5124989650,7370,7370,7370,7370,0
20230612,195200,5124989650,7370,7370,7370,7370,0
20230612,195100,5124989650,7370,7370,7370,7370,10266
20230612,195000,5124989650,7370,7370,7370,7370,0
20230612,194900,5124989650,7370,7370,7370,7370,0
20230612,194800,5124989650,7370,7370,7370,7370,0
20230612,194700,5124989650,7370,7370,7370,7370,0
20230612,194600,5124989650,7370,7370,7370,7370,0
20230612,194500,5124989650,7370,7370,7370,7370,0
20230612,194400,5124989650,7370,7370,7370,7370,0
20230612,194300,5124989650,7370,7370,7370,7370,0
20230612,194200,5124989650,7370,7370,7370,7370,0
20230612,194100,5124989650,7370,7370,7370,7370,0
20230612,194000,5124989650,7370,7370,7370,7370,0
20230612,193900,5124989650,7370,7370,7370,7370,0
20230612,193800,5124989650,7370,7370,7370,7370,0
20230612,193700,5124989650,7370,7370,7370,7370,0
20230612,193600,5124989650,7370,7370,7370,7370,0
20230612,193500,5124989650,7370,7370,7370,7370,0
20230612,193400,5124989650,7370,7370,7370,7370,0
20230612,193300,5124989650,7370,7370,7370,7370,0
20230612,193200,5124989650,7370,7370,7370,7370,0
20230612,193100,5124989650,7370,7370,7370,7370,0
20230612,193000,5124989650,7370,7370,7370,7370,0
20230612,192900,5124989650,7370,7370,7370,7370,0
20230612,192800,5124989650,7370,7370,7370,7370,0
20230612,192700,5124989650,7370,7370,7370,7370,0
20230612,192600,5124989650,7370,7370,7370,7370,0
20230612,192500,5124989650,7370,7370,7370,7370,0
20230612,192400,5124989650,7370,7370,7370,7370,0
20230612,192300,5124989650,7370,7370,7370,7370,0
20230612,192200,5124989650,7370,7370,7370,7370,0
20230612,192100,5124989650,7370,7370,7370,7370,10266
20230612,192000,5124989650,7370,7370,7370,7370,0
20230612,191900,5124989650,7370,7370,7370,7370,0
20230612,191800,5124989650,7370,7370,7370,7370,0
20230612,191700,5124989650,7370,7370,7370,7370,0
20230612,191600,5124989650,7370,7370,7370,7370,0
20230612,191500,5124989650,7370,7370,7370,7370,0
20230612,191400,5124989650,7370,7370,7370,7370,0
20230612,191300,5124989650,7370,7370,7370,7370,0
20230612,191200,5124989650,7370,7370,7370,7370,0
20230612,191100,5124989650,7370,7370,7370,7370,0
20230612,191000,5124989650,7370,7370,7370,7370,0
20230612,190900,5124989650,7370,7370,7370,7370,0
20230612,190800,5124989650,7370,7370,7370,7370,0
20230612,190700,5124989650,7370,7370,7370,7370,0
20230612,190600,5124989650,7370,7370,7370,7370,0
20230612,190500,5124989650,7370,7370,7370,7370,0
20230612,190400,5124989650,7370,7370,7370,7370,0
20230612,190300,5124989650,7370,7370,7370,7370,0
20230612,190200,5124989650,7370,7370,7370,7370,0
20230612,190100,5124989650,7370,7370,7370,7370,0
20230612,190000,5124989650,7370,7370,7370,7370,0
20230612,185900,5124989650,7370,7370,7370,7370,0
20230612,185800,5124989650,7370,7370,7370,7370,0
20230612,185700,5124989650,7370,7370,7370,7370,0
20230612,185600,5124989650,7370,7370,7370,7370,0
20230612,185500,5124989650,7370,7370,7370,7370,0
20230612,185400,5124989650,7370,7370,7370,7370,0
20230612,185300,5124989650,7370,7370,7370,7370,0
20230612,185200,5124989650,7370,7370,7370,7370,0
20230612,185100,5124989650,7370,7370,7370,7370,10266
20230612,185000,5124989650,7370,7370,7370,7370,0
20230612,184900,5124989650,7370,7370,7370,7370,0
20230612,184800,5124989650,7370,7370,7370,7370,0
20230612,184700,5124989650,7370,7370,7370,7370,0
20230612,184600,5124989650,7370,7370,7370,7370,0
20230612,184500,5124989650,7370,7370,7370,7370,0
20230612,184400,5124989650,7370,7370,7370,7370,0
20230612,184300,5124989650,7370,7370,7370,7370,0
20230612,184200,5124989650,7370,7370,7370,7370,0
20230612,184100,5124989650,7370,7370,7370,7370,0
20230612,184000,5124989650,7370,7370,7370,7370,0
20230612,183900,5124989650,7370,7370,7370,7370,0
20230612,183800,5124989650,7370,7370,7370,7370,0
20230612,183700,5124989650,7370,7370,7370,7370,0
20230612,183600,5124989650,7370,7370,7370,7370,0
20230612,183500,5124989650,7370,7370,7370,7370,0
20230612,183400,5124989650,7370,7370,7370,7370,0
20230612,183300,5124989650,7370,7370,7370,7370,0
20230612,183200,5124989650,7370,7370,7370,7370,0
20230612,183100,5124989650,7370,7370,7370,7370,0
20230612,183000,5124989650,7370,7370,7370,7370,0
20230612,182900,5124989650,7370,7370,7370,7370,0
20230612,182800,5124989650,7370,7370,7370,7370,0
20230612,182700,5124989650,7370,7370,7370,7370,0
20230612,182600,5124989650,7370,7370,7370,7370,0
20230612,182500,5124989650,7370,7370,7370,7370,0
20230612,182400,5124989650,7370,7370,7370,7370,0
20230612,182300,5124989650,7370,7370,7370,7370,0
20230612,182200,5124989650,7370,7370,7370,7370,0
20230612,182100,5124989650,7370,7370,7370,7370,10266
20230612,182000,5124989650,7370,7370,7370,7370,0
20230612,181900,5124989650,7370,7370,7370,7370,0
20230612,181800,5124989650,7370,7370,7370,7370,0
20230612,181700,5124989650,7370,7370,7370,7370,0
20230612,181600,5124989650,7370,7370,7370,7370,0
20230612,181500,5124989650,7370,7370,7370,7370,0
20230612,181400,5124989650,7370,7370,7370,7370,0
20230612,181300,5124989650,7370,7370,7370,7370,0
20230612,181200,5124989650,7370,7370,7370,7370,0
20230612,181100,5124989650,7370,7370,7370,7370,0
20230612,181000,5124989650,7370,7370,7370,7370,0
20230612,180900,5124989650,7370,7370,7370,7370,0
20230612,180800,5124989650,7370,7370,7370,7370,0
20230612,180700,5124989650,7370,7370,7370,7370,0
20230612,180600,5124989650,7370,7370,7370,7370,0
20230612,180500,5124989650,7370,7370,7370,7370,0
20230612,180400,5124989650,7370,7370,7370,7370,0
20230612,180300,5124989650,7370,7370,7370,7370,0
20230612,180200,5124989650,7370,7370,7370,7370,0
20230612,180100,5124989650,7370,7370,7370,7370,0
20230612,180000,5124989650,7370,7370,7370,7370,0
20230612,175900,5124989650,7370,7370,7370,7370,0
20230612,175800,5124989650,7370,7370,7370,7370,0
20230612,175700,5124989650,7370,7370,7370,7370,0
20230612,175600,5124989650,7370,7370,7370,7370,0
20230612,175500,5124989650,7370,7370,7370,7370,0
20230612,175400,5124989650,7370,7370,7370,7370,0
20230612,175300,5124989650,7370,7370,7370,7370,0
20230612,175200,5124989650,7370,7370,7370,7370,0
20230612,175100,5124989650,7370,7370,7370,7370,10266
20230612,175000,5124989650,7370,7370,7370,7370,0
20230612,174900,5124989650,7370,7370,7370,7370,0
20230612,174800,5124989650,7370,7370,7370,7370,0
20230612,174700,5124989650,7370,7370,7370,7370,0
20230612,174600,5124989650,7370,7370,7370,7370,0
20230612,174500,5124989650,7370,7370,7370,7370,0
20230612,174400,5124989650,7370,7370,7370,7370,0
20230612,174300,5124989650,7370,7370,7370,7370,0
20230612,174200,5124989650,7370,7370,7370,7370,0
20230612,174100,5124989650,7370,7370,7370,7370,0
20230612,174000,5124989650,7370,7370,7370,7370,0
20230612,173900,5124989650,7370,7370,7370,7370,0
20230612,173800,5124989650,7370,7370,7370,7370,0
20230612,173700,5124989650,7370,7370,7370,7370,0
20230612,173600,5124989650,7370,7370,7370,7370,0
20230612,173500,5124989650,7370,7370,7370,7370,0
20230612,173400,5124989650,7370,7370,7370,7370,0
20230612,173300,5124989650,7370,7370,7370,7370,0
20230612,173200,5124989650,7370,7370,7370,7370,0
20230612,173100,5124989650,7370,7370,7370,7370,0
20230612,173000,5124989650,7370,7370,7370,7370,0
20230612,172900,5124989650,7370,7370,7370,7370,0
20230612,172800,5124989650,7370,7370,7370,7370,0
20230612,172700,5124989650,7370,7370,7370,7370,0
20230612,172600,5124989650,7370,7370,7370,7370,0
20230612,172500,5124989650,7370,7370,7370,7370,0
20230612,172400,5124989650,7370,7370,7370,7370,0
20230612,172300,5124989650,7370,7370,7370,7370,0
20230612,172200,5124989650,7370,7370,7370,7370,0
20230612,172100,5124989650,7370,7370,7370,7370,10266
20230612,172000,5124989650,7370,7370,7370,7370,0
20230612,171900,5124989650,7370,7370,7370,7370,0
20230612,171800,5124989650,7370,7370,7370,7370,0
20230612,171700,5124989650,7370,7370,7370,7370,0
20230612,171600,5124989650,7370,7370,7370,7370,0
20230612,171500,5124989650,7370,7370,7370,7370,0
20230612,171400,5124989650,7370,7370,7370,7370,0
20230612,171300,5124989650,7370,7370,7370,7370,0
20230612,171200,5124989650,7370,7370,7370,7370,0
20230612,171100,5124989650,7370,7370,7370,7370,0
20230612,171000,5124989650,7370,7370,7370,7370,0
20230612,170900,5124989650,7370,7370,7370,7370,0
20230612,170800,5124989650,7370,7370,7370,7370,0
20230612,170700,5124989650,7370,7370,7370,7370,0
20230612,170600,5124989650,7370,7370,7370,7370,0
20230612,170500,5124989650,7370,7370,7370,7370,0
20230612,170400,5124989650,7370,7370,7370,7370,0
20230612,170300,5124989650,7370,7370,7370,7370,0
20230612,170200,5124989650,7370,7370,7370,7370,0
20230612,170100,5124989650,7370,7370,7370,7370,0
20230612,170000,5124989650,7370,7370,7370,7370,0
20230612,165900,5124989650,7370,7370,7370,7370,0
20230612,165800,5124989650,7370,7370,7370,7370,0
20230612,165700,5124989650,7370,7370,7370,7370,0
20230612,165600,5124989650,7370,7370,7370,7370,0
20230612,165500,5124989650,7370,7370,7370,7370,0
20230612,165400,5124989650,7370,7370,7370,7370,0
20230612,165300,5124989650,7370,7370,7370,7370,0
20230612,165200,5124989650,7370,7370,7370,7370,0
20230612,165100,5124989650,7370,7370,7370,7370,10266
20230612,165000,5124989650,7370,7370,7370,7370,0
20230612,164900,5124989650,7370,7370,7370,7370,0
20230612,164800,5124989650,7370,7370,7370,7370,0
20230612,164700,5124989650,7370,7370,7370,7370,0
20230612,164600,5124989650,7370,7370,7370,7370,0
20230612,164500,5124989650,7370,7370,7370,7370,0
20230612,164400,5124989650,7370,7370,7370,7370,0
20230612,164300,5124989650,7370,7370,7370,7370,0
20230612,164200,5124989650,7370,7370,7370,7370,0
20230612,164100,5124989650,7370,7370,7370,7370,0
20230612,164000,5124989650,7370,7370,7370,7370,0
20230612,163900,5124989650,7370,7370,7370,7370,0
20230612,163800,5124989650,7370,7370,7370,7370,0
20230612,163700,5124989650,7370,7370,7370,7370,0
20230612,163600,5124989650,7370,7370,7370,7370,0
20230612,163500,5124989650,7370,7370,7370,7370,0
20230612,163400,5124989650,7370,7370,7370,7370,0
20230612,163300,5124989650,7370,7370,7370,7370,0
20230612,163200,5124989650,7370,7370,7370,7370,0
20230612,163100,5124989650,7370,7370,7370,7370,0
20230612,163000,5124989650,7370,7370,7370,7370,0
20230612,162900,5124989650,7370,7370,7370,7370,0
20230612,162800,5124989650,7370,7370,7370,7370,0
20230612,162700,5124989650,7370,7370,7370,7370,0
20230612,162600,5124989650,7370,7370,7370,7370,0
20230612,162500,5124989650,7370,7370,7370,7370,0
20230612,162400,5124989650,7370,7370,7370,7370,0
20230612,162300,5124989650,7370,7370,7370,7370,0
20230612,162200,5124989650,7370,7370,7370,7370,0
20230612,162100,5124989650,7370,7370,7370,7370,10266
20230612,162000,5124989650,7370,7370,7370,7370,0
20230612,161900,5124989650,7370,7370,7370,7370,0
20230612,161800,5124989650,7370,7370,7370,7370,0
20230612,161700,5124989650,7370,7370,7370,7370,0
20230612,161600,5124989650,7370,7370,7370,7370,0
20230612,161500,5124989650,7370,7370,7370,7370,0
20230612,161400,5124989650,7370,7370,7370,7370,0
20230612,161300,5124989650,7370,7370,7370,7370,0
20230612,161200,5124989650,7370,7370,7370,7370,0
20230612,161100,5124989650,7370,7370,7370,7370,0
20230612,161000,5124989650,7370,7370,7370,7370,0
20230612,160900,5124989650,7370,7370,7370,7370,0
20230612,160800,5124989650,7370,7370,7370,7370,0
20230612,160700,5124989650,7370,7370,7370,7370,0
20230612,160600,5124989650,7370,7370,7370,7370,0
20230612,160500,5124989650,7370,7370,7370,7370,0
20230612,160400,5124989650,7370,7370,7370,7370,0
20230612,160300,5124989650,7370,7370,7370,7370,0
20230612,160200,5124989650,7370,7370,7370,7370,0
20230612,160100,5124989650,7370,7370,7370,7370,0
20230612,160000,5124989650,7370,7370,7370,7370,0
20230612,155900,5124989650,7370,7370,7370,7370,0
20230612,155800,5124989650,7370,7370,7370,7370,0
20230612,155700,5124989650,7370,7370,7370,7370,0
20230612,155600,5124989650,7370,7370,7370,7370,0
20230612,155500,5124989650,7370,7370,7370,7370,0
20230612,155400,5124989650,7370,7370,7370,7370,0
20230612,155300,5124989650,7370,7370,7370,7370,0
20230612,155200,5124989650,7370,7370,7370,7370,0
20230612,155100,5124989650,7370,7370,7370,7370,10266
20230612,155000,5124989650,7370,7370,7370,7370,0
20230612,154900,5124989650,7370,7370,7370,7370,0
20230612,154800,5124989650,7370,7370,7370,7370,0
20230612,154700,5124989650,7370,7370,7370,7370,0
20230612,154600,5124989650,7370,7370,7370,7370,0
20230612,154500,5124989650,7370,7370,7370,7370,0
20230612,154400,5124989650,7370,7370,7370,7370,0
20230612,154300,5124989650,7370,7370,7370,7370,0
20230612,154200,5124989650,7370,7370,7370,7370,0
20230612,154100,5124989650,7370,7370,7370,7370,0
20230612,154000,5124989650,7370,7370,7370,7370,0
20230612,153900,5124989650,7370,7370,7370,7370,0
20230612,153800,5124989650,7370,7370,7370,7370,0
20230612,153700,5124989650,7370,7370,7370,7370,0
20230612,153600,5124989650,7370,7370,7370,7370,0
20230612,153500,5124989650,7370,7370,7370,7370,0
20230612,153400,5124989650,7370,7370,7370,7370,0
20230612,153300,5124989650,7370,7370,7370,7370,0
20230612,153200,5124989650,7370,7370,7370,7370,0
20230612,153100,5124989650,7370,7370,7370,7370,0
20230612,153000,5124989650,7370,7370,7370,7370,10266
20230612,152900,5049329230,7370,7370,7370,7370,0
20230612,152800,5049329230,7370,7370,7370,7370,0
20230612,152700,5049329230,7370,7370,7370,7370,0
20230612,152600,5049329230,7370,7370,7370,7370,0
20230612,152500,5049329230,7370,7370,7370,7370,0
20230612,152400,5049329230,7370,7370,7370,7370,0
20230612,152300,5049329230,7370,7370,7370,7370,0
20230612,152200,5049329230,7370,7370,7370,7370,0
20230612,152100,5049329230,7370,7370,7370,7370,0
20230612,152000,5049329230,7370,7370,7370,7370,0
20230612,151900,5049329230,7370,7360,7410,7360,1766
20230612,151800,5036274810,7350,7380,7420,7350,3193
20230612,151700,5012723300,7400,7420,7420,7400,2016
20230612,151600,4997797340,7420,7400,7430,7400,6347
20230612,151500,4950694800,7380,7350,7380,7350,1491
20230612,151400,4939700870,7360,7360,7360,7340,2553
20230612,151300,4920929360,7360,7360,7370,7360,297
20230612,151200,4918742730,7360,7350,7380,7350,397
20230612,151100,4915821580,7350,7380,7380,7350,2876
20230612,151000,4894651420,7380,7380,7380,7380,942
20230612,150900,4887699460,7380,7400,7400,7380,715
20230612,150800,4882421540,7400,7400,7400,7380,1346
20230612,150700,4872468700,7400,7410,7420,7380,2403
20230612,150600,4854710850,7420,7430,7430,7420,615
20230612,150500,4850144470,7430,7430,7440,7420,805
20230612,150400,4844165320,7430,7440,7440,7430,2521
20230612,150300,4825433490,7440,7400,7440,7400,6947
20230612,150200,4773815180,7400,7390,7400,7390,866
20230612,150100,4767406880,7390,7400,7400,7390,1062
20230612,150000,4759548100,7400,7410,7420,7400,824
20230612,145900,4753442300,7410,7380,7410,7380,1203
20230612,145800,4744539490,7390,7390,7410,7390,837
20230612,145700,4738349360,7380,7400,7400,7380,510
20230612,145600,4734582060,7400,7400,7420,7400,758
20230612,145500,4728972830,7400,7410,7420,7380,2088
20230612,145400,4713511380,7400,7420,7420,7380,409
20230612,145300,4710482380,7410,7380,7410,7380,201
20230612,145200,4708994550,7370,7390,7400,7370,1122
20230612,145100,4700709220,7400,7410,7420,7400,589
20230612,145000,4696348130,7400,7430,7430,7400,2162
20230612,144900,4680325070,7430,7440,7440,7400,3709
20230612,144800,4652764410,7440,7380,7450,7380,8401
20230612,144700,4590338840,7360,7360,7360,7360,21
20230612,144600,4590184280,7340,7340,7340,7340,2445
20230612,144500,4572237980,7340,7350,7350,7340,2000
20230612,144400,4557556290,7350,7350,7360,7350,1924
20230612,144300,4543414060,7360,7380,7390,7360,1583
20230612,144200,4531749970,7360,7380,7380,7360,272
20230612,144100,4529745890,7380,7370,7380,7370,958
20230612,144000,4522681260,7370,7390,7390,7370,336
20230612,143900,4520204340,7370,7370,7370,7370,447
20230612,143800,4516909950,7370,7390,7390,7370,1458
20230612,143700,4506147750,7390,7390,7400,7390,83
20230612,143600,4505534220,7400,7380,7400,7380,328
20230612,143500,4503109490,7380,7380,7380,7370,985
20230612,143400,4495840690,7380,7370,7380,7370,1261
20230612,143300,4486537330,7400,7360,7400,7360,1632
20230612,143200,4474505220,7360,7370,7370,7360,317
20230612,143100,4472170670,7360,7350,7360,7350,514
20230612,143000,4468391510,7350,7350,7360,7350,295
20230612,142900,4466222260,7350,7400,7400,7350,2670
20230612,142800,4446538550,7410,7400,7410,7400,211
20230612,142700,4444975830,7410,7390,7420,7390,1385
20230612,142600,4434713930,7380,7390,7400,7380,775
20230612,142500,4428989220,7390,7390,7390,7390,157
20230612,142400,4427828990,7400,7390,7410,7390,892
20230612,142300,4421235270,7420,7390,7420,7390,737
20230612,142200,4415778780,7400,7390,7400,7390,505
20230612,142100,4412044890,7380,7370,7410,7370,3614
20230612,142000,4385372890,7370,7440,7440,7370,1509
20230612,141900,4374213830,7430,7410,7440,7410,998
20230612,141800,4366793770,7430,7410,7430,7390,2236
20230612,141700,4350209430,7410,7420,7420,7410,1146
20230612,141600,4341711260,7420,7430,7430,7400,1246
20230612,141500,4332479660,7440,7400,7450,7400,4247
20230612,141400,4300903480,7410,7430,7430,7410,1350
20230612,141300,4290898830,7440,7430,7440,7410,3205
20230612,141200,4267072890,7430,7410,7430,7410,3390
20230612,141100,4241905900,7410,7400,7410,7390,1308
20230612,141000,4232218640,7410,7380,7410,7380,1918
20230612,140900,4218026650,7370,7370,7370,7350,579
20230612,140800,4213767100,7360,7370,7370,7360,44
20230612,140700,4213442870,7370,7350,7370,7350,1450
20230612,140600,4202759070,7350,7370,7370,7350,1659
20230612,140500,4190540460,7380,7380,7390,7380,500
20230612,140400,4186849560,7370,7350,7370,7350,542
20230612,140300,4182863860,7350,7350,7360,7350,504
20230612,140200,4179157930,7350,7370,7380,7350,1188
20230612,140100,4170414860,7370,7380,7380,7350,974
20230612,140000,4163241030,7380,7400,7400,7370,1147
20230612,135900,4154781570,7400,7400,7400,7370,1633
20230612,135800,4142707070,7400,7370,7400,7370,1289
20230612,135700,4133185780,7380,7390,7400,7380,2207
20230612,135600,4116881900,7400,7380,7410,7380,791
20230612,135500,4111031820,7380,7390,7400,7370,1546
20230612,135400,4099623250,7390,7390,7400,7380,5694
20230612,135300,4057529900,7390,7390,7390,7380,546
20230612,135200,4053496470,7370,7420,7440,7360,7616
20230612,135100,3996979520,7410,7390,7410,7390,5045
20230612,135000,3959624760,7370,7380,7390,7360,1586
20230612,134900,3947924660,7380,7340,7380,7340,1161
20230612,134800,3939362330,7340,7340,7350,7340,1087
20230612,134700,3931377820,7300,7330,7330,7300,152
20230612,134600,3930264540,7310,7330,7330,7300,2067
20230612,134500,3915165930,7310,7310,7310,7310,630
20230612,134400,3910560630,7320,7300,7320,7300,739
20230612,134300,3905157400,7300,7360,7360,7290,4284
20230612,134200,3873866130,7380,7400,7420,7330,8800
20230612,134100,3808881890,7420,7280,7420,7280,24350
20230612,134000,3629621870,7280,7290,7290,7280,241
20230612,133900,3627865740,7290,7300,7300,7290,201
20230612,133800,3626398920,7300,7300,7300,7300,53
20230612,133700,3626012020,7300,7300,7310,7300,222
20230612,133600,3624389900,7310,7300,7310,7300,682
20230612,133500,3619408550,7310,7310,7310,7300,257
20230612,133400,3617530920,7310,7300,7310,7300,1401
20230612,133300,3607303610,7300,7300,7300,7300,1303
20230612,133200,3597791710,7290,7290,7290,7290,1077
20230612,133100,3589940380,7280,7280,7280,7280,31
20230612,133000,3589714700,7290,7270,7290,7270,209
20230612,132900,3588192250,7270,7270,7270,7270,84
20230612,132800,3587581570,7270,7280,7290,7270,631
20230612,132700,3582991280,7270,7280,7280,7270,298
20230612,132600,3580823190,7280,7280,7290,7280,31
20230612,132500,3580597330,7280,7280,7280,7280,275
20230612,132400,3578595330,7280,7280,7290,7280,7
20230612,132300,3578544350,7260,7280,7290,7260,180
20230612,132200,3577233950,7270,7270,7270,7270,0
20230612,132100,3577233950,7270,7270,7270,7270,36
20230612,132000,3576972230,7270,7260,7270,7250,1025
20230612,131900,3569538270,7260,7270,7270,7260,117
20230612,131800,3568687780,7280,7280,7280,7270,971
20230612,131700,3561619480,7280,7280,7280,7280,236
20230612,131600,3559901400,7290,7280,7290,7280,124
20230612,131500,3558997630,7280,7280,7280,7280,29
20230612,131400,3558786510,7280,7270,7280,7270,448
20230612,131300,3555528470,7280,7290,7290,7270,365
20230612,131200,3552871470,7290,7290,7290,7290,52
20230612,131100,3552492390,7300,7290,7300,7290,152
20230612,131000,3551383750,7290,7290,7290,7290,0
20230612,130900,3551383750,7290,7290,7290,7290,88
20230612,130800,3550742230,7280,7280,7280,7280,66
20230612,130700,3550261750,7280,7280,7280,7280,134
20230612,130600,3549286230,7280,7290,7290,7280,772
20230612,130500,3543664040,7290,7300,7300,7290,2336
20230612,130400,3526634410,7300,7290,7300,7290,328
20230612,130300,3524241030,7290,7290,7290,7290,1488
20230612,130200,3513393510,7300,7300,7300,7300,1
20230612,130100,3513386210,7300,7300,7300,7300,563
20230612,130000,3509276310,7300,7280,7300,7280,5
20230612,125900,3509239890,7300,7290,7300,7290,242
20230612,125800,3507473430,7290,7290,7290,7280,113
20230612,125700,3506649960,7270,7250,7270,7250,49
20230612,125600,3506294690,7240,7260,7260,7240,869
20230612,125500,3499997700,7260,7270,7270,7260,998
20230612,125400,3492743040,7280,7290,7290,7280,3262
20230612,125300,3468994680,7280,7280,7280,7270,355
20230612,125200,3466410380,7280,7280,7280,7280,161
20230612,125100,3465238300,7270,7290,7290,7270,1698
20230612,125000,3452867180,7290,7300,7300,7290,315
20230612,124900,3450569310,7290,7300,7300,7290,61
20230612,124800,3450124050,7300,7280,7310,7280,940
20230612,124700,3443273360,7280,7300,7310,7280,2742
20230612,124600,3423261480,7300,7320,7330,7300,2831
20230612,124500,3402564600,7320,7310,7330,7310,606
20230612,124400,3398126750,7310,7320,7330,7310,277
20230612,124300,3396101560,7320,7330,7330,7320,598
20230612,124200,3391723990,7330,7310,7330,7310,773
20230612,124100,3386063270,7310,7310,7310,7310,236
20230612,124000,3384338110,7310,7330,7330,7310,2822
20230612,123900,3363677100,7330,7340,7340,7330,2072
20230612,123800,3348477250,7340,7310,7340,7310,1694
20230612,123700,3336058150,7310,7320,7320,7310,1720
20230612,123600,3323483940,7320,7350,7350,7320,3008
20230612,123500,3301447780,7340,7310,7340,7310,10406
20230612,123400,3225211820,7310,7290,7310,7290,3270
20230612,123300,3201342290,7280,7260,7280,7260,1379
20230612,123200,3191314390,7260,7260,7260,7260,20
20230612,123100,3191169190,7260,7230,7260,7230,147
20230612,123000,3190102170,7230,7230,7230,7230,1
20230612,122900,3190094940,7230,7250,7260,7230,154
20230612,122800,3188977930,7210,7210,7210,7210,0
20230612,122700,3188977930,7210,7200,7280,7190,619
20230612,122600,3184490440,7260,7260,7270,7260,1699
20230612,122500,3172153670,7260,7210,7260,7180,1406
20230612,122400,3162032730,7210,7260,7260,7200,452
20230612,122300,3158768840,7260,7270,7270,7260,449
20230612,122200,3155506160,7270,7270,7270,7260,356
20230612,122100,3152918050,7270,7250,7270,7250,873
20230612,122000,3146578830,7250,7250,7250,7250,108
20230612,121900,3145795830,7250,7240,7250,7240,170
20230612,121800,3144564570,7240,7210,7240,7200,553
20230612,121700,3140580040,7260,7250,7260,7250,100
20230612,121600,3139854100,7260,7250,7260,7250,173
20230612,121500,3138598310,7260,7250,7260,7250,15
20230612,121400,3138489530,7250,7240,7250,7240,163
20230612,121300,3137307970,7250,7240,7250,7240,82
20230612,121200,3136713950,7250,7240,7250,7240,272
20230612,121100,3134742740,7240,7200,7240,7200,174
20230612,121000,3133483020,7240,7240,7240,7240,1
20230612,120900,3133475780,7250,7230,7250,7230,173
20230612,120800,3132223300,7240,7240,7240,7240,0
20230612,120700,3132223300,7240,7230,7240,7230,164
20230612,120600,3131036140,7230,7220,7230,7200,32
20230612,120500,3130805600,7240,7230,7240,7230,152
20230612,120400,3129705770,7220,7240,7240,7220,181
20230612,120300,3128396550,7240,7220,7240,7220,265
20230612,120200,3126478990,7180,7180,7180,7180,0
20230612,120100,3126478990,7180,7220,7220,7180,1269
20230612,120000,3117334690,7220,7230,7240,7220,350
20230612,115900,3114805290,7230,7230,7230,7230,27
20230612,115800,3114610080,7220,7240,7240,7220,349
20230612,115700,3112089150,7250,7250,7250,7250,737
20230612,115600,3106745900,7250,7270,7270,7250,3291
20230612,115500,3082856560,7270,7270,7280,7270,536
20230612,115400,3078954560,7270,7270,7270,7270,213
20230612,115300,3077406050,7280,7290,7290,7280,1173
20230612,115200,3068858570,7280,7280,7280,7280,1673
20230612,115100,3056679130,7280,7280,7280,7280,21
20230612,115000,3056526250,7280,7260,7280,7260,1769
20230612,114900,3043676410,7260,7240,7260,7240,3796
20230612,114800,3016166670,7240,7220,7240,7220,468
20230612,114700,3012787650,7240,7240,7240,7240,195
20230612,114600,3011375850,7240,7230,7240,7230,159
20230612,114500,3010225170,7220,7210,7220,7210,68
20230612,114400,3009734710,7200,7210,7240,7200,826
20230612,114300,3003778240,7210,7200,7210,7200,148
20230612,114200,3002712630,7200,7230,7230,7200,222
20230612,114100,3001114110,7200,7240,7240,7200,3644
20230612,114000,2974834790,7230,7230,7230,7230,89
20230612,113900,2974191320,7240,7240,7240,7240,0
20230612,113800,2974191320,7240,7240,7240,7240,157
20230612,113700,2973054640,7210,7210,7210,7210,3
20230612,113600,2973033010,7240,7230,7240,7230,152
20230612,113500,2971932720,7240,7220,7240,7220,152
20230612,113400,2970832680,7190,7190,7190,7190,0
20230612,113300,2970832680,7190,7230,7230,7190,376
20230612,113200,2968126480,7250,7230,7250,7230,23
20230612,113100,2967959930,7230,7230,7250,7230,321
20230612,113000,2965635520,7230,7240,7240,7230,86
20230612,112900,2965012900,7250,7240,7250,7230,3229
20230612,112800,2941611650,7240,7240,7240,7230,471
20230612,112700,2938205640,7240,7220,7240,7220,613
20230612,112600,2933779550,7180,7210,7210,7180,18
20230612,112500,2933650040,7210,7220,7230,7210,891
20230612,112400,2927222290,7220,7190,7220,7190,1458
20230612,112300,2916714140,7190,7180,7190,7180,182
20230612,112200,2915406150,7160,7160,7160,7160,0
20230612,112100,2915406150,7160,7170,7180,7160,832
20230612,112000,2909446220,7170,7200,7200,7170,711
20230612,111900,2904344300,7210,7210,7210,7210,157
20230612,111800,2903212330,7210,7220,7220,7210,631
20230612,111700,2898662810,7210,7220,7220,7200,937
20230612,111600,2891904430,7200,7220,7220,7200,138
20230612,111500,2890908090,7210,7190,7210,7190,23
20230612,111400,2890742400,7180,7180,7180,7180,101
20230612,111300,2890017220,7190,7190,7190,7190,330
20230612,111200,2887644520,7180,7220,7220,7180,43
20230612,111100,2887335660,7230,7200,7230,7180,295
20230612,111000,2885212350,7180,7180,7180,7180,162
20230612,110900,2884049190,7180,7190,7190,7180,213
20230612,110800,2882518780,7190,7230,7240,7190,257
20230612,110700,2880662570,7240,7200,7240,7200,1000
20230612,110600,2873422990,7200,7240,7240,7200,18
20230612,110500,2873293170,7200,7220,7230,7200,1295
20230612,110400,2863967370,7240,7200,7240,7200,511
20230612,110300,2860287730,7200,7200,7200,7200,640
20230612,110200,2855679730,7200,7200,7200,7190,817
20230612,110100,2849797750,7200,7200,7200,7190,373
20230612,110000,2847112230,7260,7200,7260,7180,174
20230612,105900,2845853980,7200,7200,7200,7200,24
20230612,105800,2845681180,7200,7200,7200,7200,100
20230612,105700,2844961180,7160,7180,7180,7160,2013
20230612,105600,2830525120,7180,7180,7180,7180,0
20230612,105500,2830525120,7180,7190,7190,7180,228
20230612,105400,2828887430,7180,7210,7210,7180,607
20230612,105300,2824524790,7200,7200,7200,7200,0
20230612,105200,2824524790,7200,7220,7220,7190,1031
20230612,105100,2817091960,7210,7220,7220,7210,39
20230612,105000,2816810390,7220,7270,7270,7220,21
20230612,104900,2816657870,7270,7230,7270,7230,2189
20230612,104800,2800778410,7220,7230,7230,7220,316
20230612,104700,2798496880,7230,7250,7250,7230,524
20230612,104600,2794707960,7270,7280,7280,7240,305
20230612,104500,2792494650,7280,7240,7290,7240,1293
20230612,104400,2783101460,7250,7230,7280,7230,1454
20230612,104300,2772553850,7230,7200,7230,7190,1114
20230612,104200,2764524580,7190,7190,7190,7190,41
20230612,104100,2764229790,7200,7200,7200,7200,31
20230612,104000,2764006590,7200,7190,7200,7190,53
20230612,103900,2763625470,7190,7190,7190,7190,142
20230612,103800,2762604490,7190,7200,7200,7190,301
20230612,103700,2760439600,7210,7210,7220,7190,1251
20230612,103600,2751426000,7230,7230,7240,7230,204
20230612,103500,2749951040,7230,7190,7240,7190,1312
20230612,103400,2740486230,7190,7180,7190,7180,306
20230612,103300,2738286160,7180,7170,7180,7170,119
20230612,103200,2737432770,7160,7170,7170,7160,76
20230612,103100,2736888570,7170,7160,7170,7160,663
20230612,103000,2732138460,7160,7110,7160,7110,1537
20230612,102900,2721169540,7110,7120,7120,7110,65
20230612,102800,2720706990,7100,7090,7100,7090,539
20230612,102700,2716880160,7090,7100,7100,7090,618
20230612,102600,2712493150,7090,7140,7160,7090,2840
20230612,102500,2692309970,7140,7160,7160,7140,261
20230612,102400,2690443210,7160,7150,7160,7150,725
20230612,102300,2685255290,7150,7210,7210,7100,5667
20230612,102200,2644848640,7210,7210,7210,7210,1
20230612,102100,2644841430,7190,7190,7190,7190,104
20230612,102000,2644093670,7190,7180,7190,7160,537
20230612,101900,2640240000,7180,7140,7180,7140,326
20230612,101800,2637910590,7140,7150,7150,7140,1979
20230612,101700,2623763510,7150,7190,7190,7150,2300
20230612,101600,2607271670,7190,7200,7200,7190,467
20230612,101500,2603912060,7200,7200,7200,7190,422
20230612,101400,2600874660,7200,7200,7200,7200,695
20230612,101300,2595870660,7210,7210,7210,7210,5
20230612,101200,2595834610,7210,7210,7210,7200,1475
20230612,101100,2585214210,7210,7210,7220,7210,85
20230612,101000,2584601350,7200,7210,7210,7200,1226
20230612,100900,2575768810,7210,7220,7220,7210,144
20230612,100800,2574729770,7230,7230,7230,7200,296
20230612,100700,2572596110,7230,7210,7230,7200,1480
20230612,100600,2561928450,7210,7210,7210,7210,611
20230612,100500,2557523140,7210,7220,7220,7210,574
20230612,100400,2553379800,7220,7220,7220,7220,24
20230612,100300,2553206520,7220,7210,7220,7210,1130
20230612,100200,2545048370,7210,7200,7210,7200,579
20230612,100100,2540879560,7200,7210,7210,7200,496
20230612,100000,2537308310,7200,7220,7220,7200,1273
20230612,095900,2528138280,7220,7240,7240,7220,1216
20230612,095800,2519339060,7250,7220,7250,7200,3611
20230612,095700,2493290490,7220,7220,7230,7220,289
20230612,095600,2491203900,7220,7220,7220,7220,202
20230612,095500,2489745460,7220,7240,7240,7210,454
20230612,095400,2486470250,7210,7210,7250,7210,669
20230612,095300,2481642340,7200,7220,7230,7200,1769
20230612,095200,2468886470,7230,7290,7290,7220,7846
20230612,095100,2412140780,7290,7280,7290,7260,1492
20230612,095000,2401294140,7270,7310,7310,7260,2882
20230612,094900,2380338780,7280,7300,7330,7280,2681
20230612,094800,2360787470,7310,7340,7340,7300,1662
20230612,094700,2348635210,7340,7330,7350,7310,3516
20230612,094600,2322874610,7330,7340,7350,7330,3520
20230612,094500,2297014660,7340,7350,7370,7340,2036
20230612,094400,2282049190,7360,7380,7380,7330,3442
20230612,094300,2256701610,7380,7350,7380,7340,4597
20230612,094200,2222867860,7350,7350,7370,7330,2811
20230612,094100,2202217110,7340,7340,7350,7330,2612
20230612,094000,2183038390,7350,7360,7370,7330,2989
20230612,093900,2161076840,7380,7380,7450,7330,36320
20230612,093800,1891958180,7380,7300,7390,7300,14446
20230612,093700,1785677410,7300,7340,7350,7290,6918
20230612,093600,1735022810,7330,7210,7340,7200,4802
20230612,093500,1700106110,7230,7290,7370,7230,25185
20230612,093400,1515542400,7290,7180,7290,7170,8011
20230612,093300,1457459010,7180,7170,7240,7170,3348
20230612,093200,1433416540,7170,7180,7190,7130,857
20230612,093100,1427292830,7170,7180,7190,7160,791
20230612,093000,1421615220,7190,7180,7210,7140,2677
20230612,092900,1402383650,7180,7120,7180,7120,1673
20230612,092800,1390432490,7120,7110,7120,7100,409
20230612,092700,1387524510,7110,7140,7140,7110,1253
20230612,092600,1378601050,7130,7110,7140,7110,105
20230612,092500,1377852820,7110,7120,7120,7110,2000
20230612,092400,1363613020,7120,7110,7120,7100,900
20230612,092300,1357210020,7100,7080,7100,7060,1350
20230612,092200,1347662960,7070,7070,7070,7060,127
20230612,092100,1346765700,7060,7060,7080,7030,1857
20230612,092000,1333650920,7030,7060,7060,7030,2016
20230612,091900,1319438840,7060,7070,7080,7020,9717
20230612,091800,1250952610,7070,7150,7160,7060,30053
20230612,091700,1037439490,7150,7150,7150,7150,2230
20230612,091600,1021494990,7150,7170,7260,7150,4419
20230612,091500,989715030,7160,7160,7170,7150,1461
20230612,091400,979259460,7150,7180,7200,7150,2923
20230612,091300,958309350,7180,7220,7220,7180,2608
20230612,091200,939568800,7220,7230,7230,7190,1312
20230612,091100,930110600,7230,7230,7270,7230,3463
20230612,091000,904983390,7230,7160,7230,7160,3418
20230612,090900,880392280,7160,7160,7200,7160,1783
20230612,090800,867622610,7200,7160,7200,7150,3830
20230612,090700,840204850,7150,7140,7200,7120,5104
20230612,090600,803733020,7120,7260,7260,7100,15706
20230612,090500,691625540,7290,7310,7340,7260,30205
20230612,090400,471081620,7310,7260,7360,7260,28675
20230612,090300,261217760,7260,7260,7260,7210,1459
20230612,090200,250650180,7260,7280,7280,7250,6043
20230612,090100,206728970,7280,7240,7290,7210,8870
20230612,090000,142230090,7240,7250,7260,7210,18253