stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201000,6495782075,3620,3620,3620,3620,25902
20230612,200900,6495782075,3620,3620,3620,3620,0
20230612,200800,6495782075,3620,3620,3620,3620,0
20230612,200700,6495782075,3620,3620,3620,3620,0
20230612,200600,6495782075,3620,3620,3620,3620,0
20230612,200500,6495782075,3620,3620,3620,3620,0
20230612,200400,6495782075,3620,3620,3620,3620,0
20230612,200300,6495782075,3620,3620,3620,3620,0
20230612,200200,6495782075,3620,3620,3620,3620,0
20230612,200100,6495782075,3620,3620,3620,3620,0
20230612,200000,6495782075,3620,3620,3620,3620,0
20230612,195900,6495782075,3620,3620,3620,3620,0
20230612,195800,6495782075,3620,3620,3620,3620,0
20230612,195700,6495782075,3620,3620,3620,3620,0
20230612,195600,6495782075,3620,3620,3620,3620,0
20230612,195500,6495782075,3620,3620,3620,3620,0
20230612,195400,6495782075,3620,3620,3620,3620,0
20230612,195300,6495782075,3620,3620,3620,3620,0
20230612,195200,6495782075,3620,3620,3620,3620,0
20230612,195100,6495782075,3620,3620,3620,3620,0
20230612,195000,6495782075,3620,3620,3620,3620,0
20230612,194900,6495782075,3620,3620,3620,3620,0
20230612,194800,6495782075,3620,3620,3620,3620,0
20230612,194700,6495782075,3620,3620,3620,3620,0
20230612,194600,6495782075,3620,3620,3620,3620,0
20230612,194500,6495782075,3620,3620,3620,3620,0
20230612,194400,6495782075,3620,3620,3620,3620,0
20230612,194300,6495782075,3620,3620,3620,3620,0
20230612,194200,6495782075,3620,3620,3620,3620,0
20230612,194100,6495782075,3620,3620,3620,3620,0
20230612,194000,6495782075,3620,3620,3620,3620,25902
20230612,193900,6495782075,3620,3620,3620,3620,0
20230612,193800,6495782075,3620,3620,3620,3620,0
20230612,193700,6495782075,3620,3620,3620,3620,0
20230612,193600,6495782075,3620,3620,3620,3620,0
20230612,193500,6495782075,3620,3620,3620,3620,0
20230612,193400,6495782075,3620,3620,3620,3620,0
20230612,193300,6495782075,3620,3620,3620,3620,0
20230612,193200,6495782075,3620,3620,3620,3620,0
20230612,193100,6495782075,3620,3620,3620,3620,0
20230612,193000,6495782075,3620,3620,3620,3620,0
20230612,192900,6495782075,3620,3620,3620,3620,0
20230612,192800,6495782075,3620,3620,3620,3620,0
20230612,192700,6495782075,3620,3620,3620,3620,0
20230612,192600,6495782075,3620,3620,3620,3620,0
20230612,192500,6495782075,3620,3620,3620,3620,0
20230612,192400,6495782075,3620,3620,3620,3620,0
20230612,192300,6495782075,3620,3620,3620,3620,0
20230612,192200,6495782075,3620,3620,3620,3620,0
20230612,192100,6495782075,3620,3620,3620,3620,0
20230612,192000,6495782075,3620,3620,3620,3620,0
20230612,191900,6495782075,3620,3620,3620,3620,0
20230612,191800,6495782075,3620,3620,3620,3620,0
20230612,191700,6495782075,3620,3620,3620,3620,0
20230612,191600,6495782075,3620,3620,3620,3620,0
20230612,191500,6495782075,3620,3620,3620,3620,0
20230612,191400,6495782075,3620,3620,3620,3620,0
20230612,191300,6495782075,3620,3620,3620,3620,0
20230612,191200,6495782075,3620,3620,3620,3620,0
20230612,191100,6495782075,3620,3620,3620,3620,0
20230612,191000,6495782075,3620,3620,3620,3620,25902
20230612,190900,6495782075,3620,3620,3620,3620,0
20230612,190800,6495782075,3620,3620,3620,3620,0
20230612,190700,6495782075,3620,3620,3620,3620,0
20230612,190600,6495782075,3620,3620,3620,3620,0
20230612,190500,6495782075,3620,3620,3620,3620,0
20230612,190400,6495782075,3620,3620,3620,3620,0
20230612,190300,6495782075,3620,3620,3620,3620,0
20230612,190200,6495782075,3620,3620,3620,3620,0
20230612,190100,6495782075,3620,3620,3620,3620,0
20230612,190000,6495782075,3620,3620,3620,3620,0
20230612,185900,6495782075,3620,3620,3620,3620,0
20230612,185800,6495782075,3620,3620,3620,3620,0
20230612,185700,6495782075,3620,3620,3620,3620,0
20230612,185600,6495782075,3620,3620,3620,3620,0
20230612,185500,6495782075,3620,3620,3620,3620,0
20230612,185400,6495782075,3620,3620,3620,3620,0
20230612,185300,6495782075,3620,3620,3620,3620,0
20230612,185200,6495782075,3620,3620,3620,3620,0
20230612,185100,6495782075,3620,3620,3620,3620,0
20230612,185000,6495782075,3620,3620,3620,3620,0
20230612,184900,6495782075,3620,3620,3620,3620,0
20230612,184800,6495782075,3620,3620,3620,3620,0
20230612,184700,6495782075,3620,3620,3620,3620,0
20230612,184600,6495782075,3620,3620,3620,3620,0
20230612,184500,6495782075,3620,3620,3620,3620,0
20230612,184400,6495782075,3620,3620,3620,3620,0
20230612,184300,6495782075,3620,3620,3620,3620,0
20230612,184200,6495782075,3620,3620,3620,3620,0
20230612,184100,6495782075,3620,3620,3620,3620,0
20230612,184000,6495782075,3620,3620,3620,3620,25902
20230612,183900,6495782075,3620,3620,3620,3620,0
20230612,183800,6495782075,3620,3620,3620,3620,0
20230612,183700,6495782075,3620,3620,3620,3620,0
20230612,183600,6495782075,3620,3620,3620,3620,0
20230612,183500,6495782075,3620,3620,3620,3620,0
20230612,183400,6495782075,3620,3620,3620,3620,0
20230612,183300,6495782075,3620,3620,3620,3620,0
20230612,183200,6495782075,3620,3620,3620,3620,0
20230612,183100,6495782075,3620,3620,3620,3620,0
20230612,183000,6495782075,3620,3620,3620,3620,0
20230612,182900,6495782075,3620,3620,3620,3620,0
20230612,182800,6495782075,3620,3620,3620,3620,0
20230612,182700,6495782075,3620,3620,3620,3620,0
20230612,182600,6495782075,3620,3620,3620,3620,0
20230612,182500,6495782075,3620,3620,3620,3620,0
20230612,182400,6495782075,3620,3620,3620,3620,0
20230612,182300,6495782075,3620,3620,3620,3620,0
20230612,182200,6495782075,3620,3620,3620,3620,0
20230612,182100,6495782075,3620,3620,3620,3620,0
20230612,182000,6495782075,3620,3620,3620,3620,0
20230612,181900,6495782075,3620,3620,3620,3620,0
20230612,181800,6495782075,3620,3620,3620,3620,0
20230612,181700,6495782075,3620,3620,3620,3620,0
20230612,181600,6495782075,3620,3620,3620,3620,0
20230612,181500,6495782075,3620,3620,3620,3620,0
20230612,181400,6495782075,3620,3620,3620,3620,0
20230612,181300,6495782075,3620,3620,3620,3620,0
20230612,181200,6495782075,3620,3620,3620,3620,0
20230612,181100,6495782075,3620,3620,3620,3620,0
20230612,181000,6495782075,3620,3620,3620,3620,25902
20230612,180900,6495782075,3620,3620,3620,3620,0
20230612,180800,6495782075,3620,3620,3620,3620,0
20230612,180700,6495782075,3620,3620,3620,3620,0
20230612,180600,6495782075,3620,3620,3620,3620,0
20230612,180500,6495782075,3620,3620,3620,3620,0
20230612,180400,6495782075,3620,3620,3620,3620,0
20230612,180300,6495782075,3620,3620,3620,3620,0
20230612,180200,6495782075,3620,3620,3620,3620,0
20230612,180100,6495782075,3620,3620,3620,3620,0
20230612,180000,6495782075,3620,3620,3620,3620,0
20230612,175900,6495782075,3620,3620,3620,3620,0
20230612,175800,6495782075,3620,3620,3620,3620,0
20230612,175700,6495782075,3620,3620,3620,3620,0
20230612,175600,6495782075,3620,3620,3620,3620,0
20230612,175500,6495782075,3620,3620,3620,3620,0
20230612,175400,6495782075,3620,3620,3620,3620,0
20230612,175300,6495782075,3620,3620,3620,3620,0
20230612,175200,6495782075,3620,3620,3620,3620,0
20230612,175100,6495782075,3620,3620,3620,3620,0
20230612,175000,6495782075,3620,3620,3620,3620,0
20230612,174900,6495782075,3620,3620,3620,3620,0
20230612,174800,6495782075,3620,3620,3620,3620,0
20230612,174700,6495782075,3620,3620,3620,3620,0
20230612,174600,6495782075,3620,3620,3620,3620,0
20230612,174500,6495782075,3620,3620,3620,3620,0
20230612,174400,6495782075,3620,3620,3620,3620,0
20230612,174300,6495782075,3620,3620,3620,3620,0
20230612,174200,6495782075,3620,3620,3620,3620,0
20230612,174100,6495782075,3620,3620,3620,3620,0
20230612,174000,6495782075,3620,3620,3620,3620,25902
20230612,173900,6495782075,3620,3620,3620,3620,0
20230612,173800,6495782075,3620,3620,3620,3620,0
20230612,173700,6495782075,3620,3620,3620,3620,0
20230612,173600,6495782075,3620,3620,3620,3620,0
20230612,173500,6495782075,3620,3620,3620,3620,0
20230612,173400,6495782075,3620,3620,3620,3620,0
20230612,173300,6495782075,3620,3620,3620,3620,0
20230612,173200,6495782075,3620,3620,3620,3620,0
20230612,173100,6495782075,3620,3620,3620,3620,0
20230612,173000,6495782075,3620,3620,3620,3620,0
20230612,172900,6495782075,3620,3620,3620,3620,0
20230612,172800,6495782075,3620,3620,3620,3620,0
20230612,172700,6495782075,3620,3620,3620,3620,0
20230612,172600,6495782075,3620,3620,3620,3620,0
20230612,172500,6495782075,3620,3620,3620,3620,0
20230612,172400,6495782075,3620,3620,3620,3620,0
20230612,172300,6495782075,3620,3620,3620,3620,0
20230612,172200,6495782075,3620,3620,3620,3620,0
20230612,172100,6495782075,3620,3620,3620,3620,0
20230612,172000,6495782075,3620,3620,3620,3620,0
20230612,171900,6495782075,3620,3620,3620,3620,0
20230612,171800,6495782075,3620,3620,3620,3620,0
20230612,171700,6495782075,3620,3620,3620,3620,0
20230612,171600,6495782075,3620,3620,3620,3620,0
20230612,171500,6495782075,3620,3620,3620,3620,0
20230612,171400,6495782075,3620,3620,3620,3620,0
20230612,171300,6495782075,3620,3620,3620,3620,0
20230612,171200,6495782075,3620,3620,3620,3620,0
20230612,171100,6495782075,3620,3620,3620,3620,0
20230612,171000,6495782075,3620,3620,3620,3620,25902
20230612,170900,6495782075,3620,3620,3620,3620,0
20230612,170800,6495782075,3620,3620,3620,3620,0
20230612,170700,6495782075,3620,3620,3620,3620,0
20230612,170600,6495782075,3620,3620,3620,3620,0
20230612,170500,6495782075,3620,3620,3620,3620,0
20230612,170400,6495782075,3620,3620,3620,3620,0
20230612,170300,6495782075,3620,3620,3620,3620,0
20230612,170200,6495782075,3620,3620,3620,3620,0
20230612,170100,6495782075,3620,3620,3620,3620,0
20230612,170000,6495782075,3620,3620,3620,3620,0
20230612,165900,6495782075,3620,3620,3620,3620,0
20230612,165800,6495782075,3620,3620,3620,3620,0
20230612,165700,6495782075,3620,3620,3620,3620,0
20230612,165600,6495782075,3620,3620,3620,3620,0
20230612,165500,6495782075,3620,3620,3620,3620,0
20230612,165400,6495782075,3620,3620,3620,3620,0
20230612,165300,6495782075,3620,3620,3620,3620,0
20230612,165200,6495782075,3620,3620,3620,3620,0
20230612,165100,6495782075,3620,3620,3620,3620,0
20230612,165000,6495782075,3620,3620,3620,3620,0
20230612,164900,6495782075,3620,3620,3620,3620,0
20230612,164800,6495782075,3620,3620,3620,3620,0
20230612,164700,6495782075,3620,3620,3620,3620,0
20230612,164600,6495782075,3620,3620,3620,3620,0
20230612,164500,6495782075,3620,3620,3620,3620,0
20230612,164400,6495782075,3620,3620,3620,3620,0
20230612,164300,6495782075,3620,3620,3620,3620,0
20230612,164200,6495782075,3620,3620,3620,3620,0
20230612,164100,6495782075,3620,3620,3620,3620,0
20230612,164000,6495782075,3620,3620,3620,3620,25902
20230612,163900,6495782075,3620,3620,3620,3620,0
20230612,163800,6495782075,3620,3620,3620,3620,0
20230612,163700,6495782075,3620,3620,3620,3620,0
20230612,163600,6495782075,3620,3620,3620,3620,0
20230612,163500,6495782075,3620,3620,3620,3620,0
20230612,163400,6495782075,3620,3620,3620,3620,0
20230612,163300,6495782075,3620,3620,3620,3620,0
20230612,163200,6495782075,3620,3620,3620,3620,0
20230612,163100,6495782075,3620,3620,3620,3620,0
20230612,163000,6495782075,3620,3620,3620,3620,0
20230612,162900,6495782075,3620,3620,3620,3620,0
20230612,162800,6495782075,3620,3620,3620,3620,0
20230612,162700,6495782075,3620,3620,3620,3620,0
20230612,162600,6495782075,3620,3620,3620,3620,0
20230612,162500,6495782075,3620,3620,3620,3620,0
20230612,162400,6495782075,3620,3620,3620,3620,0
20230612,162300,6495782075,3620,3620,3620,3620,0
20230612,162200,6495782075,3620,3620,3620,3620,0
20230612,162100,6495782075,3620,3620,3620,3620,0
20230612,162000,6495782075,3620,3620,3620,3620,0
20230612,161900,6495782075,3620,3620,3620,3620,0
20230612,161800,6495782075,3620,3620,3620,3620,0
20230612,161700,6495782075,3620,3620,3620,3620,0
20230612,161600,6495782075,3620,3620,3620,3620,0
20230612,161500,6495782075,3620,3620,3620,3620,0
20230612,161400,6495782075,3620,3620,3620,3620,0
20230612,161300,6495782075,3620,3620,3620,3620,0
20230612,161200,6495782075,3620,3620,3620,3620,0
20230612,161100,6495782075,3620,3620,3620,3620,0
20230612,161000,6495782075,3620,3620,3620,3620,25902
20230612,160900,6495782075,3620,3620,3620,3620,0
20230612,160800,6495782075,3620,3620,3620,3620,0
20230612,160700,6495782075,3620,3620,3620,3620,0
20230612,160600,6495782075,3620,3620,3620,3620,0
20230612,160500,6495782075,3620,3620,3620,3620,0
20230612,160400,6495782075,3620,3620,3620,3620,0
20230612,160300,6495782075,3620,3620,3620,3620,0
20230612,160200,6495782075,3620,3620,3620,3620,0
20230612,160100,6495782075,3620,3620,3620,3620,0
20230612,160000,6495782075,3620,3620,3620,3620,0
20230612,155900,6495782075,3620,3620,3620,3620,0
20230612,155800,6495782075,3620,3620,3620,3620,0
20230612,155700,6495782075,3620,3620,3620,3620,0
20230612,155600,6495782075,3620,3620,3620,3620,0
20230612,155500,6495782075,3620,3620,3620,3620,0
20230612,155400,6495782075,3620,3620,3620,3620,0
20230612,155300,6495782075,3620,3620,3620,3620,0
20230612,155200,6495782075,3620,3620,3620,3620,0
20230612,155100,6495782075,3620,3620,3620,3620,0
20230612,155000,6495782075,3620,3620,3620,3620,0
20230612,154900,6495782075,3620,3620,3620,3620,0
20230612,154800,6495782075,3620,3620,3620,3620,0
20230612,154700,6495782075,3620,3620,3620,3620,0
20230612,154600,6495782075,3620,3620,3620,3620,0
20230612,154500,6495782075,3620,3620,3620,3620,0
20230612,154400,6495782075,3620,3620,3620,3620,0
20230612,154300,6495782075,3620,3620,3620,3620,0
20230612,154200,6495782075,3620,3620,3620,3620,0
20230612,154100,6495782075,3620,3620,3620,3620,0
20230612,154000,6495782075,3620,3620,3620,3620,25902
20230612,153900,6495782075,3620,3620,3620,3620,0
20230612,153800,6495782075,3620,3620,3620,3620,0
20230612,153700,6495782075,3620,3620,3620,3620,0
20230612,153600,6495782075,3620,3620,3620,3620,0
20230612,153500,6495782075,3620,3620,3620,3620,0
20230612,153400,6495782075,3620,3620,3620,3620,0
20230612,153300,6495782075,3620,3620,3620,3620,0
20230612,153200,6495782075,3620,3620,3620,3620,0
20230612,153100,6495782075,3620,3620,3620,3620,0
20230612,153000,6495782075,3620,3620,3620,3620,25902
20230612,152900,6402016835,3630,3630,3630,3630,0
20230612,152800,6402016835,3630,3630,3630,3630,0
20230612,152700,6402016835,3630,3630,3630,3630,0
20230612,152600,6402016835,3630,3630,3630,3630,0
20230612,152500,6402016835,3630,3630,3630,3630,0
20230612,152400,6402016835,3630,3630,3630,3630,0
20230612,152300,6402016835,3630,3630,3630,3630,0
20230612,152200,6402016835,3630,3630,3630,3630,0
20230612,152100,6402016835,3630,3630,3630,3630,0
20230612,152000,6402016835,3630,3630,3630,3630,0
20230612,151900,6402016835,3630,3620,3630,3620,18254
20230612,151800,6335831500,3625,3625,3625,3620,263
20230612,151700,6334878590,3625,3625,3625,3620,3554
20230612,151600,6322001520,3625,3625,3625,3620,1261
20230612,151500,6317430895,3625,3625,3630,3625,7226
20230612,151400,6291236570,3625,3630,3630,3625,2103
20230612,151300,6283611840,3630,3630,3630,3625,3466
20230612,151200,6271038510,3630,3625,3630,3625,1515
20230612,151100,6265544785,3625,3625,3630,3625,3003
20230612,151000,6254658895,3625,3635,3635,3625,7300
20230612,150900,6228193755,3635,3630,3635,3625,5986
20230612,150800,6206462055,3630,3630,3630,3630,324
20230612,150700,6205285935,3625,3625,3630,3625,1469
20230612,150600,6199955810,3630,3630,3630,3625,6520
20230612,150500,6176298210,3635,3640,3640,3635,1795
20230612,150400,6169772675,3640,3635,3640,3635,1880
20230612,150300,6162938560,3640,3630,3640,3630,10255
20230612,150200,6125680075,3630,3630,3635,3630,11574
20230612,150100,6083662455,3635,3635,3635,3635,1280
20230612,150000,6079009655,3640,3640,3650,3640,720
20230612,145900,6076387855,3650,3650,3650,3650,5761
20230612,145800,6055360205,3640,3645,3650,3640,3541
20230612,145700,6042454250,3645,3645,3645,3635,2861
20230612,145600,6032025915,3640,3635,3640,3635,5832
20230612,145500,6010806625,3635,3635,3635,3630,3180
20230612,145400,5999248825,3630,3625,3635,3625,4742
20230612,145300,5982042270,3615,3630,3630,3615,3950
20230612,145200,5967714995,3630,3615,3630,3615,5942
20230612,145100,5946178315,3620,3620,3620,3620,1000
20230612,145000,5942558315,3610,3620,3620,3610,9415
20230612,144900,5908480185,3620,3605,3620,3605,5784
20230612,144800,5887550685,3605,3610,3610,3605,3076
20230612,144700,5876448430,3610,3605,3610,3600,1715
20230612,144600,5870266850,3605,3605,3610,3600,4327
20230612,144500,5854664005,3600,3605,3605,3600,9039
20230612,144400,5822078655,3610,3615,3620,3610,27507
20230612,144300,5722712830,3620,3615,3620,3615,734
20230612,144200,5720058420,3620,3620,3620,3620,1336
20230612,144100,5715222100,3620,3615,3620,3615,2484
20230612,144000,5706231230,3620,3620,3620,3620,4367
20230612,143900,5690422690,3620,3630,3630,3620,2245
20230612,143800,5682287970,3635,3630,3635,3630,197
20230612,143700,5681572355,3630,3625,3630,3620,1144
20230612,143600,5677429505,3625,3625,3625,3625,1491
20230612,143500,5672024630,3625,3625,3630,3625,1700
20230612,143400,5665861445,3635,3625,3635,3625,4788
20230612,143300,5648476035,3625,3630,3630,3625,677
20230612,143200,5646018955,3630,3625,3630,3625,1037
20230612,143100,5642259600,3620,3625,3625,3620,723
20230612,143000,5639642335,3625,3620,3625,3620,728
20230612,142900,5637006400,3620,3620,3620,3620,1117
20230612,142800,5632962860,3620,3620,3630,3615,12518
20230612,142700,5587661275,3620,3625,3625,3620,3888
20230612,142600,5573569400,3630,3630,3635,3630,7018
20230612,142500,5548094010,3635,3630,3640,3630,463
20230612,142400,5546410590,3635,3635,3635,3635,541
20230612,142300,5544444055,3635,3640,3640,3635,2442
20230612,142200,5535558740,3640,3640,3640,3640,3026
20230612,142100,5524544100,3645,3650,3650,3645,11427
20230612,142000,5482890265,3650,3650,3650,3650,2106
20230612,141900,5475203365,3650,3650,3655,3650,809
20230612,141800,5472248490,3655,3645,3655,3645,1122
20230612,141700,5468153225,3650,3650,3650,3650,1430
20230612,141600,5462933725,3655,3650,3655,3650,159
20230612,141500,5462353105,3650,3645,3650,3640,6527
20230612,141400,5438557215,3645,3645,3645,3645,129
20230612,141300,5438087010,3645,3645,3645,3640,1250
20230612,141200,5433536430,3640,3640,3645,3640,748
20230612,141100,5430810540,3640,3640,3645,3640,823
20230612,141000,5427814745,3645,3640,3645,3640,1556
20230612,140900,5422149445,3645,3640,3645,3640,962
20230612,140800,5418647355,3645,3640,3645,3640,7062
20230612,140700,5392936675,3640,3635,3640,3635,141
20230612,140600,5392424095,3635,3635,3635,3635,296
20230612,140500,5391348135,3635,3625,3635,3625,2216
20230612,140400,5383298840,3625,3620,3625,3620,958
20230612,140300,5379828225,3620,3620,3620,3620,1076
20230612,140200,5375933105,3620,3625,3625,3620,15891
20230612,140100,5318405135,3625,3625,3625,3625,4256
20230612,140000,5302977135,3625,3625,3625,3625,1229
20230612,135900,5298522010,3625,3630,3630,3625,2138
20230612,135800,5290771705,3630,3630,3630,3630,14284
20230612,135700,5238920785,3635,3635,3635,3630,3611
20230612,135600,5225795675,3640,3635,3640,3635,1330
20230612,135500,5220960625,3635,3635,3635,3635,148
20230612,135400,5220422645,3635,3635,3635,3635,165
20230612,135300,5219822870,3640,3640,3640,3630,2941
20230612,135200,5209131710,3640,3635,3640,3635,755
20230612,135100,5206384055,3635,3635,3640,3635,1555
20230612,135000,5200724335,3640,3635,3640,3635,731
20230612,134900,5198066900,3635,3630,3635,3625,370
20230612,134800,5196725435,3630,3635,3635,3630,4095
20230612,134700,5181846625,3630,3630,3635,3630,4845
20230612,134600,5164259025,3635,3635,3635,3635,1860
20230612,134500,5157497925,3640,3640,3640,3640,227
20230612,134400,5156671645,3635,3630,3635,3630,1656
20230612,134300,5150652865,3630,3630,3630,3630,119
20230612,134200,5150220895,3640,3630,3640,3630,3000
20230612,134100,5139314870,3620,3625,3625,3620,1291
20230612,134000,5134636995,3625,3630,3630,3620,15177
20230612,133900,5079601620,3630,3630,3635,3630,1166
20230612,133800,5075368535,3635,3630,3635,3630,214
20230612,133700,5074591710,3630,3630,3630,3630,208
20230612,133600,5073836670,3630,3630,3635,3630,1377
20230612,133500,5068837955,3635,3630,3635,3630,523
20230612,133400,5066936960,3635,3630,3635,3630,62
20230612,133300,5066711895,3635,3635,3635,3635,551
20230612,133200,5064709010,3630,3630,3630,3630,1576
20230612,133100,5058988130,3630,3635,3635,3630,5168
20230612,133000,5040227210,3640,3635,3640,3635,2757
20230612,132900,5030205510,3640,3640,3640,3640,437
20230612,132800,5028614830,3645,3645,3645,3645,3675
20230612,132700,5015219455,3645,3650,3650,3645,925
20230612,132600,5011844705,3655,3655,3655,3655,118
20230612,132500,5011413415,3660,3660,3660,3660,220
20230612,132400,5010608215,3660,3650,3660,3650,216
20230612,132300,5009817685,3650,3650,3650,3650,102
20230612,132200,5009445385,3650,3645,3660,3645,1238
20230612,132100,5004929620,3645,3640,3645,3640,1215
20230612,132000,5000501900,3640,3640,3640,3635,1216
20230612,131900,4996076945,3640,3635,3640,3635,2919
20230612,131800,4985465760,3635,3635,3635,3635,2584
20230612,131700,4976072920,3640,3645,3650,3640,2481
20230612,131600,4967034020,3645,3655,3660,3645,6221
20230612,131500,4944324320,3660,3665,3665,3660,1501
20230612,131400,4938823160,3665,3660,3665,3655,1406
20230612,131300,4933683970,3665,3670,3670,3665,250
20230612,131200,4932767715,3675,3665,3675,3665,52
20230612,131100,4932577125,3665,3675,3680,3665,5001
20230612,131000,4914179780,3680,3675,3680,3675,3430
20230612,130900,4901558675,3680,3665,3680,3665,6067
20230612,130800,4879272580,3665,3665,3665,3665,0
20230612,130700,4879272580,3665,3670,3670,3665,654
20230612,130600,4876874520,3675,3670,3675,3670,1119
20230612,130500,4872764980,3670,3675,3675,3670,864
20230612,130400,4869590805,3680,3680,3680,3680,82
20230612,130300,4869289045,3680,3680,3680,3680,312
20230612,130200,4868140885,3670,3670,3670,3670,240
20230612,130100,4867260085,3680,3675,3680,3675,5258
20230612,130000,4847923300,3675,3655,3675,3655,12091
20230612,125900,4803610220,3655,3655,3655,3655,3779
20230612,125800,4789797975,3655,3660,3660,3655,631
20230612,125700,4787489015,3665,3660,3665,3660,3669
20230612,125600,4774059460,3665,3665,3665,3665,943
20230612,125500,4770603365,3670,3670,3670,3670,2118
20230612,125400,4762830305,3670,3670,3670,3670,0
20230612,125300,4762830305,3670,3675,3675,3670,6168
20230612,125200,4740193195,3675,3665,3675,3665,4269
20230612,125100,4724511710,3665,3670,3670,3665,2897
20230612,125000,4713889720,3670,3680,3680,3670,578
20230612,124900,4711762880,3680,3680,3680,3655,10099
20230612,124800,4674737220,3685,3685,3685,3685,737
20230612,124700,4672021375,3685,3680,3685,3680,5849
20230612,124600,4650474670,3680,3675,3680,3665,15766
20230612,124500,4592655630,3675,3685,3685,3675,4873
20230612,124400,4574721710,3690,3700,3700,3690,4290
20230612,124300,4558871905,3700,3695,3700,3695,3908
20230612,124200,4544418530,3695,3695,3695,3685,9157
20230612,124100,4510618570,3695,3680,3695,3680,22444
20230612,124000,4427850910,3680,3675,3680,3670,33836
20230612,123900,4303458255,3670,3660,3670,3660,24277
20230612,123800,4214451795,3660,3655,3660,3655,2512
20230612,123700,4205268935,3655,3660,3660,3655,871
20230612,123600,4202083380,3660,3665,3665,3660,1045
20230612,123500,4198255200,3665,3660,3665,3660,5363
20230612,123400,4178612305,3655,3660,3660,3655,417
20230612,123300,4177086735,3660,3655,3660,3655,1976
20230612,123200,4169863740,3655,3655,3655,3655,13
20230612,123100,4169816225,3650,3650,3650,3650,358
20230612,123000,4168509525,3650,3655,3655,3650,2254
20230612,122900,4160274865,3660,3660,3660,3655,3697
20230612,122800,4146746845,3660,3660,3660,3660,1686
20230612,122700,4140576085,3655,3650,3660,3650,2133
20230612,122600,4132785575,3655,3655,3655,3650,3049
20230612,122500,4121641580,3655,3655,3655,3650,1007
20230612,122400,4117961145,3655,3655,3655,3650,1682
20230612,122300,4111813935,3655,3655,3655,3650,5273
20230612,122200,4092549120,3655,3645,3655,3645,12500
20230612,122100,4046951270,3645,3645,3645,3645,0
20230612,122000,4046951270,3645,3635,3645,3635,3144
20230612,121900,4035516635,3635,3635,3635,3630,361
20230612,121800,4034204425,3635,3635,3635,3635,20
20230612,121700,4034131725,3635,3635,3635,3635,1365
20230612,121600,4029169950,3635,3635,3635,3635,426
20230612,121500,4027621440,3635,3635,3635,3635,1
20230612,121400,4027617805,3625,3635,3635,3625,15658
20230612,121300,3970765495,3640,3640,3640,3640,27
20230612,121200,3970667215,3640,3640,3640,3640,330
20230612,121100,3969466015,3640,3640,3640,3640,0
20230612,121000,3969466015,3640,3640,3640,3640,185
20230612,120900,3968792615,3640,3640,3640,3640,1111
20230612,120800,3964748575,3645,3645,3645,3645,1499
20230612,120700,3959284720,3645,3645,3645,3645,1635
20230612,120600,3953325145,3645,3645,3645,3645,87
20230612,120500,3953008030,3640,3640,3645,3640,370
20230612,120400,3951659650,3645,3645,3645,3645,10
20230612,120300,3951623200,3645,3645,3645,3645,26
20230612,120200,3951528430,3640,3635,3645,3635,3888
20230612,120100,3937371260,3635,3640,3640,3635,1021
20230612,120000,3933659820,3635,3640,3645,3635,3667
20230612,115900,3920311955,3640,3635,3640,3635,305
20230612,115800,3919201890,3640,3640,3640,3640,2908
20230612,115700,3908616770,3640,3635,3640,3635,7484
20230612,115600,3881376060,3635,3630,3635,3630,8682
20230612,115500,3849855285,3630,3630,3630,3630,364
20230612,115400,3848533965,3625,3625,3625,3625,0
20230612,115300,3848533965,3625,3625,3625,3625,51
20230612,115200,3848349090,3630,3625,3630,3625,2
20230612,115100,3848341835,3615,3615,3615,3615,150
20230612,115000,3847799585,3615,3615,3615,3615,331
20230612,114900,3846603020,3615,3625,3630,3615,565
20230612,114800,3844556820,3630,3620,3630,3605,2402
20230612,114700,3835859025,3620,3610,3620,3610,212
20230612,114600,3835093605,3610,3610,3610,3610,1147
20230612,114500,3830952935,3610,3610,3625,3610,1322
20230612,114400,3826180500,3605,3610,3610,3605,2521
20230612,114300,3817080470,3625,3625,3625,3625,43
20230612,114200,3816924595,3625,3625,3625,3610,1558
20230612,114100,3811276875,3625,3610,3625,3610,397
20230612,114000,3809839190,3610,3610,3610,3610,1
20230612,113900,3809835580,3610,3610,3610,3610,0
20230612,113800,3809835580,3610,3625,3625,3610,156
20230612,113700,3809271340,3625,3625,3625,3625,1001
20230612,113600,3805642715,3605,3620,3620,3605,11881
20230612,113500,3762752105,3620,3620,3620,3620,1694
20230612,113400,3756619825,3625,3625,3625,3625,1814
20230612,113300,3750044075,3625,3625,3625,3625,309
20230612,113200,3748923950,3625,3625,3625,3625,2347
20230612,113100,3740416075,3620,3625,3625,3620,2046
20230612,113000,3733003735,3620,3635,3635,3620,2261
20230612,112900,3724802640,3635,3635,3635,3635,62
20230612,112800,3724577270,3635,3635,3635,3630,1600
20230612,112700,3718768770,3635,3630,3635,3630,5717
20230612,112600,3697994975,3630,3630,3635,3630,2130
20230612,112500,3690262575,3635,3635,3635,3630,385
20230612,112400,3688863545,3635,3635,3635,3635,121
20230612,112300,3688423710,3635,3630,3635,3630,2047
20230612,112200,3680983040,3630,3630,3630,3630,293
20230612,112100,3679919450,3630,3635,3635,3630,712
20230612,112000,3677331485,3635,3635,3635,3635,922
20230612,111900,3673980015,3635,3620,3635,3620,5539
20230612,111800,3653876310,3625,3625,3625,3625,390
20230612,111700,3652462560,3625,3625,3625,3615,2448
20230612,111600,3643598560,3625,3625,3625,3620,304
20230612,111500,3642497560,3625,3625,3625,3625,18
20230612,111400,3642432310,3625,3620,3625,3620,4874
20230612,111300,3624768625,3625,3625,3625,3625,191
20230612,111200,3624076250,3625,3625,3625,3620,3137
20230612,111100,3612709020,3620,3620,3620,3620,5912
20230612,111000,3591307580,3620,3620,3620,3620,1054
20230612,110900,3587492100,3615,3615,3620,3615,1226
20230612,110800,3583054985,3615,3615,3615,3615,527
20230612,110700,3581149880,3615,3615,3615,3615,180
20230612,110600,3580499180,3615,3610,3615,3610,1356
20230612,110500,3575599430,3610,3600,3610,3600,2601
20230612,110400,3566218020,3600,3595,3600,3595,3127
20230612,110300,3554963545,3600,3600,3600,3600,864
20230612,110200,3551853145,3595,3600,3600,3595,648
20230612,110100,3549520485,3600,3600,3600,3595,2031
20230612,110000,3542211400,3600,3600,3600,3600,1242
20230612,105900,3537740200,3595,3595,3600,3595,1834
20230612,105800,3531144420,3595,3595,3595,3590,1976
20230612,105700,3524047320,3590,3585,3590,3585,2581
20230612,105600,3514788730,3585,3590,3595,3585,1672
20230612,105500,3508787850,3590,3595,3595,3580,21277
20230612,105400,3432494095,3600,3615,3615,3600,7811
20230612,105300,3404337525,3605,3605,3605,3605,1905
20230612,105200,3397470000,3605,3600,3605,3600,1383
20230612,105100,3392489400,3600,3605,3605,3600,1172
20230612,105000,3388265785,3605,3595,3605,3595,2814
20230612,104900,3378135870,3595,3595,3600,3595,2503
20230612,104800,3369137085,3605,3600,3605,3595,8315
20230612,104700,3339202525,3600,3600,3600,3600,2696
20230612,104600,3329496925,3600,3615,3620,3600,46482
20230612,104500,3161999225,3620,3620,3620,3620,1789
20230612,104400,3155523045,3625,3625,3625,3620,1511
20230612,104300,3150052460,3625,3625,3625,3625,101
20230612,104200,3149686335,3625,3615,3625,3615,671
20230612,104100,3147260660,3625,3615,3625,3615,112
20230612,104000,3146855770,3615,3615,3615,3615,1576
20230612,103900,3141158530,3615,3615,3615,3610,2299
20230612,103800,3132851410,3615,3615,3615,3610,3669
20230612,103700,3119600495,3615,3630,3630,3615,14266
20230612,103600,3067951080,3630,3630,3630,3630,2128
20230612,103500,3060226440,3630,3625,3630,3625,1189
20230612,103400,3055910990,3625,3630,3630,3625,5395
20230612,103300,3036327975,3630,3640,3640,3630,3723
20230612,103200,3022799925,3640,3640,3640,3635,942
20230612,103100,3019373300,3640,3650,3650,3635,10958
20230612,103000,2979439660,3660,3660,3660,3655,3328
20230612,102900,2967259430,3660,3655,3660,3655,986
20230612,102800,2963655595,3650,3655,3655,3650,3901
20230612,102700,2949412440,3655,3655,3655,3655,1001
20230612,102600,2945753785,3650,3645,3650,3645,3798
20230612,102500,2931892515,3645,3645,3645,3640,12185
20230612,102400,2887505940,3645,3640,3645,3640,1240
20230612,102300,2882991840,3645,3645,3645,3640,1601
20230612,102200,2877156695,3645,3650,3650,3640,23475
20230612,102100,2791558685,3650,3650,3650,3650,2579
20230612,102000,2782145335,3650,3660,3660,3650,9601
20230612,101900,2747019685,3660,3660,3660,3660,1000
20230612,101800,2743359685,3660,3665,3675,3660,3851
20230612,101700,2729230635,3665,3675,3675,3665,3441
20230612,101600,2716609200,3670,3680,3680,3670,3948
20230612,101500,2702096125,3680,3675,3680,3675,224
20230612,101400,2701271855,3670,3680,3680,3670,2503
20230612,101300,2692078345,3680,3680,3680,3670,297
20230612,101200,2690988245,3670,3675,3680,3670,2435
20230612,101100,2682039325,3680,3680,3685,3680,1112
20230612,101000,2677947160,3685,3675,3685,3675,795
20230612,100900,2675018490,3680,3680,3680,3675,5239
20230612,100800,2655738975,3680,3680,3680,3675,3861
20230612,100700,2641544750,3680,3665,3680,3665,4142
20230612,100600,2626337115,3665,3650,3665,3645,2141
20230612,100500,2618501380,3650,3660,3660,3650,4462
20230612,100400,2602202095,3670,3660,3675,3660,1033
20230612,100300,2598417705,3660,3675,3675,3660,867
20230612,100200,2595237220,3660,3675,3680,3660,655
20230612,100100,2592829965,3660,3675,3675,3660,579
20230612,100000,2590703675,3675,3670,3680,3670,1865
20230612,095900,2583845670,3675,3690,3690,3675,707
20230612,095800,2581242020,3690,3680,3690,3680,3415
20230612,095700,2568645485,3670,3660,3670,3650,7747
20230612,095600,2540292320,3645,3660,3660,3640,5045
20230612,095500,2521900305,3645,3665,3665,3640,12781
20230612,095400,2475241470,3665,3670,3680,3665,4348
20230612,095300,2459293010,3670,3685,3690,3670,12020
20230612,095200,2415080080,3685,3700,3700,3685,14588
20230612,095100,2361219220,3700,3695,3700,3695,6895
20230612,095000,2335734205,3695,3695,3700,3695,1807
20230612,094900,2329054485,3695,3705,3705,3695,10735
20230612,094800,2289310045,3705,3710,3710,3705,4379
20230612,094700,2273076035,3710,3705,3710,3705,15586
20230612,094600,2215320880,3705,3705,3715,3705,7460
20230612,094500,2187641985,3705,3700,3705,3700,8044
20230612,094400,2157873235,3705,3730,3730,3700,11281
20230612,094300,2115951580,3700,3690,3740,3690,90116
20230612,094200,1781660895,3690,3665,3690,3665,16420
20230612,094100,1721188710,3665,3665,3675,3660,3379
20230612,094000,1708803355,3650,3680,3680,3650,10169
20230612,093900,1671490675,3680,3680,3685,3675,6567
20230612,093800,1647331145,3670,3690,3695,3670,11582
20230612,093700,1604682145,3690,3680,3695,3675,36734
20230612,093600,1469150400,3680,3670,3680,3670,27475
20230612,093500,1368257250,3670,3660,3670,3655,10626
20230612,093400,1329330310,3655,3635,3660,3635,13474
20230612,093300,1280185760,3635,3625,3640,3625,1165
20230612,093200,1275954905,3620,3625,3625,3620,3159
20230612,093100,1264516400,3630,3630,3630,3630,2136
20230612,093000,1256762720,3630,3625,3630,3620,2436
20230612,092900,1247943015,3625,3635,3635,3625,2066
20230612,092800,1240444675,3640,3635,3640,3625,21084
20230612,092700,1163899055,3640,3640,3645,3640,2853
20230612,092600,1153505500,3650,3635,3650,3635,4653
20230612,092500,1136580525,3630,3630,3630,3630,1545
20230612,092400,1130972175,3635,3630,3635,3630,1109
20230612,092300,1126946115,3635,3630,3640,3630,2329
20230612,092200,1118484455,3630,3635,3635,3625,7281
20230612,092100,1092043135,3635,3610,3635,3610,14028
20230612,092000,1041303610,3605,3605,3605,3605,798
20230612,091900,1038426820,3605,3605,3610,3600,2193
20230612,091800,1030525170,3605,3605,3605,3600,6139
20230612,091700,1008399940,3605,3615,3615,3605,5120
20230612,091600,989918260,3620,3610,3625,3610,3331
20230612,091500,977868370,3610,3610,3610,3600,22806
20230612,091400,895626310,3610,3645,3645,3600,32133
20230612,091300,778972995,3650,3670,3670,3650,13879
20230612,091200,728199900,3670,3650,3670,3645,21362
20230612,091100,650170695,3650,3610,3650,3610,28799
20230612,091000,545687040,3615,3600,3615,3590,31275
20230612,090900,433045375,3590,3590,3600,3585,6562
20230612,090800,409494925,3585,3600,3600,3580,7288
20230612,090700,383370900,3580,3575,3600,3570,21498
20230612,090600,306373440,3575,3575,3575,3565,5959
20230612,090500,285088285,3570,3575,3575,3565,4255
20230612,090400,269895730,3575,3560,3580,3560,10865
20230612,090300,231106025,3565,3570,3580,3560,9580
20230612,090200,196963105,3570,3580,3580,3565,6258
20230612,090100,174590535,3580,3600,3610,3565,28951
20230612,090000,70843460,3600,3610,3615,3600,19366