stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201700,5018903760,5890,5890,5890,5890,24025
20230612,201600,5018903760,5890,5890,5890,5890,0
20230612,201500,5018903760,5890,5890,5890,5890,0
20230612,201400,5018903760,5890,5890,5890,5890,0
20230612,201300,5018903760,5890,5890,5890,5890,0
20230612,201200,5018903760,5890,5890,5890,5890,0
20230612,201100,5018903760,5890,5890,5890,5890,0
20230612,201000,5018903760,5890,5890,5890,5890,0
20230612,200900,5018903760,5890,5890,5890,5890,0
20230612,200800,5018903760,5890,5890,5890,5890,0
20230612,200700,5018903760,5890,5890,5890,5890,0
20230612,200600,5018903760,5890,5890,5890,5890,0
20230612,200500,5018903760,5890,5890,5890,5890,0
20230612,200400,5018903760,5890,5890,5890,5890,0
20230612,200300,5018903760,5890,5890,5890,5890,0
20230612,200200,5018903760,5890,5890,5890,5890,0
20230612,200100,5018903760,5890,5890,5890,5890,0
20230612,200000,5018903760,5890,5890,5890,5890,0
20230612,195900,5018903760,5890,5890,5890,5890,0
20230612,195800,5018903760,5890,5890,5890,5890,0
20230612,195700,5018903760,5890,5890,5890,5890,0
20230612,195600,5018903760,5890,5890,5890,5890,0
20230612,195500,5018903760,5890,5890,5890,5890,0
20230612,195400,5018903760,5890,5890,5890,5890,0
20230612,195300,5018903760,5890,5890,5890,5890,0
20230612,195200,5018903760,5890,5890,5890,5890,0
20230612,195100,5018903760,5890,5890,5890,5890,0
20230612,195000,5018903760,5890,5890,5890,5890,0
20230612,194900,5018903760,5890,5890,5890,5890,0
20230612,194800,5018903760,5890,5890,5890,5890,0
20230612,194700,5018903760,5890,5890,5890,5890,24025
20230612,194600,5018903760,5890,5890,5890,5890,0
20230612,194500,5018903760,5890,5890,5890,5890,0
20230612,194400,5018903760,5890,5890,5890,5890,0
20230612,194300,5018903760,5890,5890,5890,5890,0
20230612,194200,5018903760,5890,5890,5890,5890,0
20230612,194100,5018903760,5890,5890,5890,5890,0
20230612,194000,5018903760,5890,5890,5890,5890,0
20230612,193900,5018903760,5890,5890,5890,5890,0
20230612,193800,5018903760,5890,5890,5890,5890,0
20230612,193700,5018903760,5890,5890,5890,5890,0
20230612,193600,5018903760,5890,5890,5890,5890,0
20230612,193500,5018903760,5890,5890,5890,5890,0
20230612,193400,5018903760,5890,5890,5890,5890,0
20230612,193300,5018903760,5890,5890,5890,5890,0
20230612,193200,5018903760,5890,5890,5890,5890,0
20230612,193100,5018903760,5890,5890,5890,5890,0
20230612,193000,5018903760,5890,5890,5890,5890,0
20230612,192900,5018903760,5890,5890,5890,5890,0
20230612,192800,5018903760,5890,5890,5890,5890,0
20230612,192700,5018903760,5890,5890,5890,5890,0
20230612,192600,5018903760,5890,5890,5890,5890,0
20230612,192500,5018903760,5890,5890,5890,5890,0
20230612,192400,5018903760,5890,5890,5890,5890,0
20230612,192300,5018903760,5890,5890,5890,5890,0
20230612,192200,5018903760,5890,5890,5890,5890,0
20230612,192100,5018903760,5890,5890,5890,5890,0
20230612,192000,5018903760,5890,5890,5890,5890,0
20230612,191900,5018903760,5890,5890,5890,5890,0
20230612,191800,5018903760,5890,5890,5890,5890,0
20230612,191700,5018903760,5890,5890,5890,5890,24025
20230612,191600,5018903760,5890,5890,5890,5890,0
20230612,191500,5018903760,5890,5890,5890,5890,0
20230612,191400,5018903760,5890,5890,5890,5890,0
20230612,191300,5018903760,5890,5890,5890,5890,0
20230612,191200,5018903760,5890,5890,5890,5890,0
20230612,191100,5018903760,5890,5890,5890,5890,0
20230612,191000,5018903760,5890,5890,5890,5890,0
20230612,190900,5018903760,5890,5890,5890,5890,0
20230612,190800,5018903760,5890,5890,5890,5890,0
20230612,190700,5018903760,5890,5890,5890,5890,0
20230612,190600,5018903760,5890,5890,5890,5890,0
20230612,190500,5018903760,5890,5890,5890,5890,0
20230612,190400,5018903760,5890,5890,5890,5890,0
20230612,190300,5018903760,5890,5890,5890,5890,0
20230612,190200,5018903760,5890,5890,5890,5890,0
20230612,190100,5018903760,5890,5890,5890,5890,0
20230612,190000,5018903760,5890,5890,5890,5890,0
20230612,185900,5018903760,5890,5890,5890,5890,0
20230612,185800,5018903760,5890,5890,5890,5890,0
20230612,185700,5018903760,5890,5890,5890,5890,0
20230612,185600,5018903760,5890,5890,5890,5890,0
20230612,185500,5018903760,5890,5890,5890,5890,0
20230612,185400,5018903760,5890,5890,5890,5890,0
20230612,185300,5018903760,5890,5890,5890,5890,0
20230612,185200,5018903760,5890,5890,5890,5890,0
20230612,185100,5018903760,5890,5890,5890,5890,0
20230612,185000,5018903760,5890,5890,5890,5890,0
20230612,184900,5018903760,5890,5890,5890,5890,0
20230612,184800,5018903760,5890,5890,5890,5890,0
20230612,184700,5018903760,5890,5890,5890,5890,24025
20230612,184600,5018903760,5890,5890,5890,5890,0
20230612,184500,5018903760,5890,5890,5890,5890,0
20230612,184400,5018903760,5890,5890,5890,5890,0
20230612,184300,5018903760,5890,5890,5890,5890,0
20230612,184200,5018903760,5890,5890,5890,5890,0
20230612,184100,5018903760,5890,5890,5890,5890,0
20230612,184000,5018903760,5890,5890,5890,5890,0
20230612,183900,5018903760,5890,5890,5890,5890,0
20230612,183800,5018903760,5890,5890,5890,5890,0
20230612,183700,5018903760,5890,5890,5890,5890,0
20230612,183600,5018903760,5890,5890,5890,5890,0
20230612,183500,5018903760,5890,5890,5890,5890,0
20230612,183400,5018903760,5890,5890,5890,5890,0
20230612,183300,5018903760,5890,5890,5890,5890,0
20230612,183200,5018903760,5890,5890,5890,5890,0
20230612,183100,5018903760,5890,5890,5890,5890,0
20230612,183000,5018903760,5890,5890,5890,5890,0
20230612,182900,5018903760,5890,5890,5890,5890,0
20230612,182800,5018903760,5890,5890,5890,5890,0
20230612,182700,5018903760,5890,5890,5890,5890,0
20230612,182600,5018903760,5890,5890,5890,5890,0
20230612,182500,5018903760,5890,5890,5890,5890,0
20230612,182400,5018903760,5890,5890,5890,5890,0
20230612,182300,5018903760,5890,5890,5890,5890,0
20230612,182200,5018903760,5890,5890,5890,5890,0
20230612,182100,5018903760,5890,5890,5890,5890,0
20230612,182000,5018903760,5890,5890,5890,5890,0
20230612,181900,5018903760,5890,5890,5890,5890,0
20230612,181800,5018903760,5890,5890,5890,5890,0
20230612,181700,5018903760,5890,5890,5890,5890,24025
20230612,181600,5018903760,5890,5890,5890,5890,0
20230612,181500,5018903760,5890,5890,5890,5890,0
20230612,181400,5018903760,5890,5890,5890,5890,0
20230612,181300,5018903760,5890,5890,5890,5890,0
20230612,181200,5018903760,5890,5890,5890,5890,0
20230612,181100,5018903760,5890,5890,5890,5890,0
20230612,181000,5018903760,5890,5890,5890,5890,0
20230612,180900,5018903760,5890,5890,5890,5890,0
20230612,180800,5018903760,5890,5890,5890,5890,0
20230612,180700,5018903760,5890,5890,5890,5890,0
20230612,180600,5018903760,5890,5890,5890,5890,0
20230612,180500,5018903760,5890,5890,5890,5890,0
20230612,180400,5018903760,5890,5890,5890,5890,0
20230612,180300,5018903760,5890,5890,5890,5890,0
20230612,180200,5018903760,5890,5890,5890,5890,0
20230612,180100,5018903760,5890,5890,5890,5890,0
20230612,180000,5018903760,5890,5890,5890,5890,0
20230612,175900,5018903760,5890,5890,5890,5890,0
20230612,175800,5018903760,5890,5890,5890,5890,0
20230612,175700,5018903760,5890,5890,5890,5890,0
20230612,175600,5018903760,5890,5890,5890,5890,0
20230612,175500,5018903760,5890,5890,5890,5890,0
20230612,175400,5018903760,5890,5890,5890,5890,0
20230612,175300,5018903760,5890,5890,5890,5890,0
20230612,175200,5018903760,5890,5890,5890,5890,0
20230612,175100,5018903760,5890,5890,5890,5890,0
20230612,175000,5018903760,5890,5890,5890,5890,0
20230612,174900,5018903760,5890,5890,5890,5890,0
20230612,174800,5018903760,5890,5890,5890,5890,0
20230612,174700,5018903760,5890,5890,5890,5890,24025
20230612,174600,5018903760,5890,5890,5890,5890,0
20230612,174500,5018903760,5890,5890,5890,5890,0
20230612,174400,5018903760,5890,5890,5890,5890,0
20230612,174300,5018903760,5890,5890,5890,5890,0
20230612,174200,5018903760,5890,5890,5890,5890,0
20230612,174100,5018903760,5890,5890,5890,5890,0
20230612,174000,5018903760,5890,5890,5890,5890,0
20230612,173900,5018903760,5890,5890,5890,5890,0
20230612,173800,5018903760,5890,5890,5890,5890,0
20230612,173700,5018903760,5890,5890,5890,5890,0
20230612,173600,5018903760,5890,5890,5890,5890,0
20230612,173500,5018903760,5890,5890,5890,5890,0
20230612,173400,5018903760,5890,5890,5890,5890,0
20230612,173300,5018903760,5890,5890,5890,5890,0
20230612,173200,5018903760,5890,5890,5890,5890,0
20230612,173100,5018903760,5890,5890,5890,5890,0
20230612,173000,5018903760,5890,5890,5890,5890,0
20230612,172900,5018903760,5890,5890,5890,5890,0
20230612,172800,5018903760,5890,5890,5890,5890,0
20230612,172700,5018903760,5890,5890,5890,5890,0
20230612,172600,5018903760,5890,5890,5890,5890,0
20230612,172500,5018903760,5890,5890,5890,5890,0
20230612,172400,5018903760,5890,5890,5890,5890,0
20230612,172300,5018903760,5890,5890,5890,5890,0
20230612,172200,5018903760,5890,5890,5890,5890,0
20230612,172100,5018903760,5890,5890,5890,5890,0
20230612,172000,5018903760,5890,5890,5890,5890,0
20230612,171900,5018903760,5890,5890,5890,5890,0
20230612,171800,5018903760,5890,5890,5890,5890,0
20230612,171700,5018903760,5890,5890,5890,5890,24025
20230612,171600,5018903760,5890,5890,5890,5890,0
20230612,171500,5018903760,5890,5890,5890,5890,0
20230612,171400,5018903760,5890,5890,5890,5890,0
20230612,171300,5018903760,5890,5890,5890,5890,0
20230612,171200,5018903760,5890,5890,5890,5890,0
20230612,171100,5018903760,5890,5890,5890,5890,0
20230612,171000,5018903760,5890,5890,5890,5890,0
20230612,170900,5018903760,5890,5890,5890,5890,0
20230612,170800,5018903760,5890,5890,5890,5890,0
20230612,170700,5018903760,5890,5890,5890,5890,0
20230612,170600,5018903760,5890,5890,5890,5890,0
20230612,170500,5018903760,5890,5890,5890,5890,0
20230612,170400,5018903760,5890,5890,5890,5890,0
20230612,170300,5018903760,5890,5890,5890,5890,0
20230612,170200,5018903760,5890,5890,5890,5890,0
20230612,170100,5018903760,5890,5890,5890,5890,0
20230612,170000,5018903760,5890,5890,5890,5890,0
20230612,165900,5018903760,5890,5890,5890,5890,0
20230612,165800,5018903760,5890,5890,5890,5890,0
20230612,165700,5018903760,5890,5890,5890,5890,0
20230612,165600,5018903760,5890,5890,5890,5890,0
20230612,165500,5018903760,5890,5890,5890,5890,0
20230612,165400,5018903760,5890,5890,5890,5890,0
20230612,165300,5018903760,5890,5890,5890,5890,0
20230612,165200,5018903760,5890,5890,5890,5890,0
20230612,165100,5018903760,5890,5890,5890,5890,0
20230612,165000,5018903760,5890,5890,5890,5890,0
20230612,164900,5018903760,5890,5890,5890,5890,0
20230612,164800,5018903760,5890,5890,5890,5890,0
20230612,164700,5018903760,5890,5890,5890,5890,24025
20230612,164600,5018903760,5890,5890,5890,5890,0
20230612,164500,5018903760,5890,5890,5890,5890,0
20230612,164400,5018903760,5890,5890,5890,5890,0
20230612,164300,5018903760,5890,5890,5890,5890,0
20230612,164200,5018903760,5890,5890,5890,5890,0
20230612,164100,5018903760,5890,5890,5890,5890,0
20230612,164000,5018903760,5890,5890,5890,5890,0
20230612,163900,5018903760,5890,5890,5890,5890,0
20230612,163800,5018903760,5890,5890,5890,5890,0
20230612,163700,5018903760,5890,5890,5890,5890,0
20230612,163600,5018903760,5890,5890,5890,5890,0
20230612,163500,5018903760,5890,5890,5890,5890,0
20230612,163400,5018903760,5890,5890,5890,5890,0
20230612,163300,5018903760,5890,5890,5890,5890,0
20230612,163200,5018903760,5890,5890,5890,5890,0
20230612,163100,5018903760,5890,5890,5890,5890,0
20230612,163000,5018903760,5890,5890,5890,5890,0
20230612,162900,5018903760,5890,5890,5890,5890,0
20230612,162800,5018903760,5890,5890,5890,5890,0
20230612,162700,5018903760,5890,5890,5890,5890,0
20230612,162600,5018903760,5890,5890,5890,5890,0
20230612,162500,5018903760,5890,5890,5890,5890,0
20230612,162400,5018903760,5890,5890,5890,5890,0
20230612,162300,5018903760,5890,5890,5890,5890,0
20230612,162200,5018903760,5890,5890,5890,5890,0
20230612,162100,5018903760,5890,5890,5890,5890,0
20230612,162000,5018903760,5890,5890,5890,5890,0
20230612,161900,5018903760,5890,5890,5890,5890,0
20230612,161800,5018903760,5890,5890,5890,5890,0
20230612,161700,5018903760,5890,5890,5890,5890,24025
20230612,161600,5018903760,5890,5890,5890,5890,0
20230612,161500,5018903760,5890,5890,5890,5890,0
20230612,161400,5018903760,5890,5890,5890,5890,0
20230612,161300,5018903760,5890,5890,5890,5890,0
20230612,161200,5018903760,5890,5890,5890,5890,0
20230612,161100,5018903760,5890,5890,5890,5890,0
20230612,161000,5018903760,5890,5890,5890,5890,0
20230612,160900,5018903760,5890,5890,5890,5890,0
20230612,160800,5018903760,5890,5890,5890,5890,0
20230612,160700,5018903760,5890,5890,5890,5890,0
20230612,160600,5018903760,5890,5890,5890,5890,0
20230612,160500,5018903760,5890,5890,5890,5890,0
20230612,160400,5018903760,5890,5890,5890,5890,0
20230612,160300,5018903760,5890,5890,5890,5890,0
20230612,160200,5018903760,5890,5890,5890,5890,0
20230612,160100,5018903760,5890,5890,5890,5890,0
20230612,160000,5018903760,5890,5890,5890,5890,0
20230612,155900,5018903760,5890,5890,5890,5890,0
20230612,155800,5018903760,5890,5890,5890,5890,0
20230612,155700,5018903760,5890,5890,5890,5890,0
20230612,155600,5018903760,5890,5890,5890,5890,0
20230612,155500,5018903760,5890,5890,5890,5890,0
20230612,155400,5018903760,5890,5890,5890,5890,0
20230612,155300,5018903760,5890,5890,5890,5890,0
20230612,155200,5018903760,5890,5890,5890,5890,0
20230612,155100,5018903760,5890,5890,5890,5890,0
20230612,155000,5018903760,5890,5890,5890,5890,0
20230612,154900,5018903760,5890,5890,5890,5890,0
20230612,154800,5018903760,5890,5890,5890,5890,0
20230612,154700,5018903760,5890,5890,5890,5890,24025
20230612,154600,5018903760,5890,5890,5890,5890,0
20230612,154500,5018903760,5890,5890,5890,5890,0
20230612,154400,5018903760,5890,5890,5890,5890,0
20230612,154300,5018903760,5890,5890,5890,5890,0
20230612,154200,5018903760,5890,5890,5890,5890,0
20230612,154100,5018903760,5890,5890,5890,5890,0
20230612,154000,5018903760,5890,5890,5890,5890,0
20230612,153900,5018903760,5890,5890,5890,5890,0
20230612,153800,5018903760,5890,5890,5890,5890,0
20230612,153700,5018903760,5890,5890,5890,5890,0
20230612,153600,5018903760,5890,5890,5890,5890,0
20230612,153500,5018903760,5890,5890,5890,5890,0
20230612,153400,5018903760,5890,5890,5890,5890,0
20230612,153300,5018903760,5890,5890,5890,5890,0
20230612,153200,5018903760,5890,5890,5890,5890,0
20230612,153100,5018903760,5890,5890,5890,5890,0
20230612,153000,5018903760,5890,5890,5890,5890,24025
20230612,152900,4877396510,5880,5880,5880,5880,0
20230612,152800,4877396510,5880,5880,5880,5880,0
20230612,152700,4877396510,5880,5880,5880,5880,0
20230612,152600,4877396510,5880,5880,5880,5880,0
20230612,152500,4877396510,5880,5880,5880,5880,0
20230612,152400,4877396510,5880,5880,5880,5880,0
20230612,152300,4877396510,5880,5880,5880,5880,0
20230612,152200,4877396510,5880,5880,5880,5880,0
20230612,152100,4877396510,5880,5880,5880,5880,0
20230612,152000,4877396510,5880,5880,5880,5880,0
20230612,151900,4877396510,5880,5890,5900,5880,12264
20230612,151800,4805148740,5890,5880,5890,5870,3523
20230612,151700,4784427280,5870,5860,5890,5860,6270
20230612,151600,4747634940,5870,5880,5880,5860,11360
20230612,151500,4680997330,5880,5900,5910,5870,10536
20230612,151400,4618969200,5900,5890,5900,5880,9190
20230612,151300,4564816840,5900,5920,5920,5890,17665
20230612,151200,4460500950,5920,5890,5920,5880,25902
20230612,151100,4307682240,5880,5840,5890,5840,14257
20230612,151000,4223924800,5850,5850,5850,5850,816
20230612,150900,4219151200,5850,5840,5850,5840,1960
20230612,150800,4207689540,5840,5820,5840,5820,1683
20230612,150700,4197865130,5820,5830,5830,5820,1046
20230612,150600,4191775700,5830,5810,5830,5810,1948
20230612,150500,4180443060,5810,5830,5830,5810,9437
20230612,150400,4125518630,5830,5830,5840,5830,2695
20230612,150300,4109806760,5830,5840,5850,5830,6218
20230612,150200,4073502170,5840,5850,5850,5840,2043
20230612,150100,4061556160,5850,5850,5850,5850,471
20230612,150000,4058800810,5850,5850,5860,5850,3209
20230612,145900,4040026450,5850,5840,5850,5840,116
20230612,145800,4039348700,5840,5850,5850,5840,381
20230612,145700,4037123650,5850,5840,5860,5840,578
20230612,145600,4033740500,5860,5860,5870,5850,670
20230612,145500,4029814110,5840,5840,5850,5840,918
20230612,145400,4024449990,5840,5840,5840,5830,552
20230612,145300,4021230350,5830,5840,5840,5830,1468
20230612,145200,4012665680,5850,5840,5850,5840,291
20230612,145100,4010966000,5840,5840,5850,5840,377
20230612,145000,4008764020,5830,5850,5850,5830,1025
20230612,144900,4002779230,5840,5860,5860,5840,766
20230612,144800,3998305060,5860,5870,5870,5840,6293
20230612,144700,3961432030,5870,5870,5880,5870,701
20230612,144600,3957313890,5870,5840,5870,5840,3418
20230612,144500,3937291770,5840,5840,5840,5840,303
20230612,144400,3935522250,5850,5850,5860,5850,875
20230612,144300,3930402260,5850,5850,5850,5850,198
20230612,144200,3929243960,5850,5850,5860,5850,838
20230612,144100,3924333810,5850,5850,5850,5850,187
20230612,144000,3923239860,5850,5850,5860,5850,449
20230612,143900,3920611510,5850,5840,5860,5840,407
20230612,143800,3918231650,5840,5840,5840,5840,366
20230612,143700,3916094210,5840,5850,5850,5840,144
20230612,143600,3915253170,5850,5850,5850,5850,1904
20230612,143500,3904114770,5860,5850,5860,5840,1824
20230612,143400,3893455360,5850,5860,5860,5850,21
20230612,143300,3893332340,5850,5850,5850,5850,5
20230612,143200,3893303090,5840,5840,5840,5840,99
20230612,143100,3892724930,5830,5830,5830,5830,5076
20230612,143000,3863131850,5830,5830,5850,5830,4957
20230612,142900,3834182060,5830,5830,5830,5820,1128
20230612,142800,3827607620,5830,5840,5840,5830,773
20230612,142700,3823095570,5850,5840,5850,5840,241
20230612,142600,3821687630,5830,5850,5850,5820,5003
20230612,142500,3792526780,5850,5830,5850,5830,183
20230612,142400,3791457850,5830,5840,5840,5830,672
20230612,142300,3787539820,5840,5840,5840,5840,0
20230612,142200,3787539820,5840,5830,5840,5830,744
20230612,142100,3783201900,5830,5840,5840,5830,1003
20230612,142000,3777345550,5840,5840,5850,5840,3883
20230612,141900,3754643830,5840,5840,5840,5840,101
20230612,141800,3754053990,5840,5840,5850,5840,205
20230612,141700,3752856180,5840,5830,5840,5830,935
20230612,141600,3747396440,5840,5840,5840,5830,1553
20230612,141500,3738339070,5830,5840,5840,5830,250
20230612,141400,3736879330,5840,5840,5840,5840,1026
20230612,141300,3730887490,5850,5840,5850,5840,1128
20230612,141200,3724299650,5840,5830,5840,5820,572
20230612,141100,3720965860,5830,5850,5850,5820,11197
20230612,141000,3655625170,5860,5830,5860,5830,1465
20230612,140900,3647061310,5830,5830,5840,5830,143
20230612,140800,3646226820,5840,5830,5840,5830,198
20230612,140700,3645072380,5830,5830,5840,5830,881
20230612,140600,3639934400,5830,5830,5830,5830,1578
20230612,140500,3630734660,5830,5830,5840,5830,488
20230612,140400,3627889580,5830,5840,5840,5830,1160
20230612,140300,3621125530,5840,5850,5850,5830,433
20230612,140200,3618598830,5820,5830,5850,5820,2884
20230612,140100,3601803930,5850,5840,5850,5840,11
20230612,140000,3601739680,5830,5830,5830,5830,605
20230612,135900,3598212530,5840,5830,5840,5830,543
20230612,135800,3595042320,5830,5830,5850,5830,170
20230612,135700,3594050320,5850,5850,5850,5850,16
20230612,135600,3593956720,5850,5840,5850,5840,2050
20230612,135500,3581984350,5840,5850,5860,5840,1129
20230612,135400,3575377480,5850,5850,5860,5850,137
20230612,135300,3574575840,5850,5850,5860,5850,151
20230612,135200,3573692450,5860,5860,5860,5850,2457
20230612,135100,3559294900,5870,5870,5870,5860,463
20230612,135000,3556577320,5870,5860,5870,5860,137
20230612,134900,3555773390,5860,5860,5860,5860,50
20230612,134800,3555480390,5860,5870,5870,5860,300
20230612,134700,3553721390,5870,5870,5870,5870,97
20230612,134600,3553152000,5870,5870,5870,5870,69
20230612,134500,3552746970,5870,5860,5870,5860,851
20230612,134400,3547753100,5860,5870,5870,5860,3032
20230612,134300,3529961710,5870,5870,5870,5870,2189
20230612,134200,3517112280,5870,5870,5870,5870,576
20230612,134100,3513731160,5870,5870,5870,5870,2096
20230612,134000,3501427640,5880,5880,5880,5880,1319
20230612,133900,3493671920,5880,5870,5880,5870,137
20230612,133800,3492867240,5870,5860,5870,5860,748
20230612,133700,3488477300,5860,5860,5860,5860,120
20230612,133600,3487774100,5870,5860,5870,5860,965
20230612,133500,3482109950,5860,5870,5870,5860,420
20230612,133400,3479648670,5870,5860,5870,5860,33
20230612,133300,3479455020,5860,5860,5860,5860,275
20230612,133200,3477843520,5860,5850,5860,5850,607
20230612,133100,3474286660,5850,5860,5860,5850,307
20230612,133000,3472487740,5870,5860,5870,5860,818
20230612,132900,3467688190,5860,5870,5880,5860,522
20230612,132800,3464625330,5870,5870,5870,5870,2680
20230612,132700,3448893730,5860,5840,5860,5840,6115
20230612,132600,3413122090,5840,5840,5840,5840,1446
20230612,132500,3404677450,5840,5840,5850,5840,511
20230612,132400,3401693050,5840,5840,5850,5840,413
20230612,132300,3399281110,5840,5840,5840,5840,661
20230612,132200,3395420870,5840,5830,5840,5830,28
20230612,132100,3395257540,5840,5840,5840,5840,1
20230612,132000,3395251700,5850,5850,5850,5850,24
20230612,131900,3395111300,5830,5830,5830,5830,5
20230612,131800,3395082150,5830,5830,5830,5830,5
20230612,131700,3395053000,5830,5830,5830,5830,151
20230612,131600,3394172670,5830,5830,5830,5830,3
20230612,131500,3394155180,5830,5840,5840,5830,8
20230612,131400,3394108530,5820,5830,5840,5820,135
20230612,131300,3393321550,5820,5830,5830,5820,225
20230612,131200,3392010940,5840,5840,5840,5840,200
20230612,131100,3390842940,5840,5840,5840,5840,30
20230612,131000,3390667740,5830,5830,5830,5830,0
20230612,130900,3390667740,5830,5830,5830,5830,201
20230612,130800,3389495910,5830,5830,5830,5830,2694
20230612,130700,3373789890,5850,5840,5850,5840,6
20230612,130600,3373754830,5850,5840,5850,5840,11
20230612,130500,3373690490,5840,5830,5840,5830,434
20230612,130400,3371159270,5850,5830,5850,5830,725
20230612,130300,3366929040,5840,5840,5840,5840,77
20230612,130200,3366479360,5850,5820,5850,5810,835
20230612,130100,3361619470,5810,5810,5810,5810,2517
20230612,130000,3346995700,5820,5850,5850,5820,1540
20230612,125900,3338019590,5850,5850,5850,5850,171
20230612,125800,3337019240,5850,5860,5870,5850,4036
20230612,125700,3313397410,5850,5840,5850,5840,2846
20230612,125600,3296754070,5840,5840,5840,5840,1
20230612,125500,3296748230,5830,5840,5840,5830,332
20230612,125400,3294812550,5840,5840,5840,5840,50
20230612,125300,3294520550,5820,5830,5830,5820,1014
20230612,125200,3288610640,5830,5810,5830,5810,273
20230612,125100,3287024470,5810,5800,5810,5800,1717
20230612,125000,3277054150,5800,5810,5810,5800,1442
20230612,124900,3268683980,5810,5820,5820,5800,3381
20230612,124800,3249037800,5820,5820,5820,5820,134
20230612,124700,3248257920,5820,5820,5820,5820,2737
20230612,124600,3232328580,5820,5820,5820,5820,0
20230612,124500,3232328580,5820,5830,5830,5820,313
20230612,124400,3230506860,5820,5820,5820,5820,2500
20230612,124300,3215956860,5820,5830,5830,5820,177
20230612,124200,3214925730,5830,5830,5830,5820,1205
20230612,124100,3207906680,5840,5840,5840,5840,175
20230612,124000,3206884680,5840,5830,5840,5830,83
20230612,123900,3206400680,5840,5840,5840,5840,5
20230612,123800,3206371480,5840,5840,5840,5840,316
20230612,123700,3204526040,5850,5860,5860,5850,175
20230612,123600,3203501880,5860,5860,5860,5860,1
20230612,123500,3203496020,5850,5850,5850,5850,613
20230612,123400,3199909970,5850,5850,5850,5840,627
20230612,123300,3196242070,5850,5840,5850,5840,542
20230612,123200,3193072820,5840,5840,5840,5840,34
20230612,123100,3192874260,5830,5830,5840,5830,1162
20230612,123000,3186097720,5840,5840,5840,5840,60
20230612,122900,3185747320,5820,5840,5840,5820,2539
20230612,122800,3170942580,5840,5850,5850,5840,2008
20230612,122700,3159215310,5850,5850,5850,5840,376
20230612,122600,3157015960,5850,5860,5860,5840,4557
20230612,122500,3130387190,5860,5860,5860,5860,129
20230612,122400,3129631250,5860,5870,5870,5860,56
20230612,122300,3129302630,5860,5860,5860,5860,1012
20230612,122200,3123372310,5850,5850,5870,5850,291
20230612,122100,3121667920,5850,5860,5860,5850,1702
20230612,122000,3111707480,5860,5860,5860,5850,302
20230612,121900,3109938860,5860,5860,5860,5850,831
20230612,121800,3105071370,5870,5860,5870,5860,217
20230612,121700,3103798080,5870,5870,5870,5870,487
20230612,121600,3100939390,5870,5860,5870,5860,2154
20230612,121500,3088309470,5860,5860,5870,5860,1369
20230612,121400,3080280910,5860,5870,5870,5860,871
20230612,121300,3075169840,5870,5870,5870,5870,29
20230612,121200,3074999610,5870,5870,5870,5870,313
20230612,121100,3073162300,5870,5870,5880,5870,185
20230612,121000,3072075300,5880,5860,5880,5860,809
20230612,120900,3067320230,5860,5880,5880,5860,3837
20230612,120800,3044764360,5880,5880,5890,5880,2072
20230612,120700,3032575800,5880,5890,5890,5880,1005
20230612,120600,3026659260,5890,5890,5890,5880,1053
20230612,120500,3020467260,5880,5870,5880,5870,1204
20230612,120400,3013387790,5880,5880,5880,5880,55
20230612,120300,3013064390,5880,5890,5890,5880,1334
20230612,120200,3005208970,5890,5880,5890,5880,1116
20230612,120100,2998644520,5880,5890,5890,5880,1092
20230612,120000,2992213480,5890,5890,5890,5880,1840
20230612,115900,2981375940,5890,5890,5900,5890,5552
20230612,115800,2948674450,5880,5880,5890,5880,908
20230612,115700,2943327850,5880,5870,5880,5870,2319
20230612,115600,2929694290,5870,5860,5880,5860,4118
20230612,115500,2905525120,5870,5860,5870,5860,4707
20230612,115400,2877939750,5870,5880,5890,5870,3906
20230612,115300,2854985490,5890,5890,5890,5880,153
20230612,115200,2854084620,5890,5890,5890,5890,984
20230612,115100,2848288860,5880,5880,5890,5880,1871
20230612,115000,2837278110,5880,5870,5880,5870,3183
20230612,114900,2818569060,5870,5870,5880,5860,1941
20230612,114800,2807176690,5880,5880,5880,5860,992
20230612,114700,2801346270,5880,5880,5880,5860,3973
20230612,114600,2777999350,5880,5870,5880,5870,1843
20230612,114500,2767163700,5870,5870,5870,5870,1816
20230612,114400,2756503780,5870,5870,5870,5870,1267
20230612,114300,2749066490,5860,5860,5860,5860,645
20230612,114200,2745286790,5860,5850,5860,5850,1396
20230612,114100,2737107270,5850,5850,5850,5850,1552
20230612,114000,2728028070,5840,5830,5840,5830,466
20230612,113900,2725307170,5840,5840,5840,5840,12
20230612,113800,2725237090,5850,5850,5850,5840,2551
20230612,113700,2710336130,5850,5840,5850,5840,209
20230612,113600,2709115510,5840,5840,5840,5840,1285
20230612,113500,2701611110,5840,5850,5850,5840,3449
20230612,113400,2681464590,5850,5850,5850,5850,347
20230612,113300,2679434640,5860,5850,5860,5850,528
20230612,113200,2676341070,5850,5850,5860,5840,499
20230612,113100,2673424320,5840,5840,5850,5840,374
20230612,113000,2671236740,5850,5850,5860,5850,900
20230612,112900,2665971640,5850,5840,5850,5840,285
20230612,112800,2664306740,5850,5850,5850,5850,2090
20230612,112700,2652080240,5840,5830,5840,5820,2387
20230612,112600,2638162760,5830,5820,5830,5820,2669
20230612,112500,2622604060,5830,5820,5830,5820,32
20230612,112400,2622417750,5830,5830,5830,5830,593
20230612,112300,2618960560,5830,5830,5830,5830,114
20230612,112200,2618295940,5820,5830,5830,5820,296
20230612,112100,2616571140,5820,5830,5830,5820,304
20230612,112000,2614801830,5820,5820,5820,5820,1621
20230612,111900,2605367610,5820,5820,5820,5820,10
20230612,111800,2605309410,5820,5820,5820,5820,5
20230612,111700,2605280310,5820,5820,5820,5820,516
20230612,111600,2602277190,5820,5820,5820,5820,206
20230612,111500,2601078270,5820,5810,5820,5810,202
20230612,111400,2599904620,5810,5810,5810,5810,291
20230612,111300,2598213910,5810,5810,5810,5810,170
20230612,111200,2597226210,5810,5800,5810,5800,75
20230612,111100,2596791060,5810,5800,5810,5800,269
20230612,111000,2595230180,5800,5800,5810,5800,664
20230612,110900,2591378930,5800,5800,5800,5800,110
20230612,110800,2590740930,5800,5800,5800,5800,92
20230612,110700,2590207330,5810,5810,5810,5810,9
20230612,110600,2590155040,5800,5810,5810,5800,408
20230612,110500,2587785540,5810,5800,5810,5800,992
20230612,110400,2582031080,5810,5810,5810,5810,53
20230612,110300,2581723150,5810,5800,5810,5800,119
20230612,110200,2581032030,5800,5810,5810,5800,505
20230612,110100,2578098460,5810,5810,5810,5810,257
20230612,110000,2576605290,5810,5810,5810,5810,46
20230612,105900,2576338030,5810,5810,5810,5810,341
20230612,105800,2574356820,5820,5820,5820,5820,915
20230612,105700,2569031520,5820,5810,5820,5810,638
20230612,105600,2565324170,5810,5800,5820,5800,369
20230612,105500,2563179920,5810,5810,5810,5800,1286
20230612,105400,2555709010,5800,5800,5810,5800,3897
20230612,105300,2533106210,5810,5810,5810,5810,1025
20230612,105200,2527150960,5810,5810,5810,5810,132
20230612,105100,2526384040,5810,5810,5810,5810,418
20230612,105000,2523955460,5820,5800,5820,5800,880
20230612,104900,2518842090,5810,5810,5810,5810,2908
20230612,104800,2501946610,5810,5820,5820,5810,738
20230612,104700,2497658820,5820,5820,5820,5820,1792
20230612,104600,2487229380,5820,5820,5820,5820,1397
20230612,104500,2479098840,5820,5830,5830,5820,187
20230612,104400,2478010400,5830,5830,5830,5820,420
20230612,104300,2475561900,5830,5850,5850,5820,1534
20230612,104200,2466624790,5850,5830,5850,5830,307
20230612,104100,2464832700,5820,5840,5840,5820,2626
20230612,104000,2449506330,5830,5840,5840,5820,8669
20230612,103900,2398989870,5840,5850,5850,5830,968
20230612,103800,2393346190,5840,5840,5850,5840,528
20230612,103700,2390261800,5840,5840,5840,5840,2600
20230612,103600,2375077800,5840,5840,5840,5840,925
20230612,103500,2369675800,5840,5840,5840,5840,671
20230612,103400,2365757160,5840,5850,5850,5840,400
20230612,103300,2363419250,5850,5850,5850,5840,271
20230612,103200,2361834560,5850,5850,5850,5850,1517
20230612,103100,2352960110,5860,5860,5870,5850,273
20230612,103000,2351361210,5860,5850,5860,5850,747
20230612,102900,2346983960,5860,5850,5860,5850,76
20230612,102800,2346539330,5850,5860,5860,5850,278
20230612,102700,2344912300,5860,5850,5860,5850,115
20230612,102600,2344239150,5850,5860,5860,5850,2908
20230612,102500,2327226730,5860,5870,5870,5860,1717
20230612,102400,2317150530,5870,5860,5870,5860,572
20230612,102300,2313796580,5860,5870,5870,5860,1857
20230612,102200,2302909340,5870,5860,5880,5860,2686
20230612,102100,2287143250,5860,5860,5870,5850,2693
20230612,102000,2271355920,5860,5860,5870,5850,5724
20230612,101900,2237822190,5860,5860,5870,5840,5252
20230612,101800,2207063830,5840,5860,5860,5840,906
20230612,101700,2201758840,5860,5830,5860,5830,2593
20230612,101600,2186601720,5830,5820,5830,5820,736
20230612,101500,2182311950,5810,5810,5820,5810,480
20230612,101400,2179521420,5810,5810,5820,5810,784
20230612,101300,2174966370,5820,5810,5820,5800,5061
20230612,101200,2145566280,5820,5820,5820,5810,1530
20230612,101100,2136662030,5830,5840,5840,5830,609
20230612,101000,2133111540,5830,5830,5830,5830,9
20230612,100900,2133059070,5830,5830,5830,5830,72
20230612,100800,2132639310,5820,5820,5820,5820,7
20230612,100700,2132598570,5820,5840,5840,5820,478
20230612,100600,2129815330,5830,5820,5830,5820,1541
20230612,100500,2120844730,5830,5810,5830,5810,1566
20230612,100400,2111734820,5820,5830,5830,5810,2334
20230612,100300,2098152610,5830,5820,5830,5810,588
20230612,100200,2094733380,5810,5860,5860,5810,3352
20230612,100100,2075184940,5870,5880,5900,5850,4341
20230612,100000,2049699080,5900,5860,5900,5860,25606
20230612,095900,1898981380,5870,5830,5870,5830,3479
20230612,095800,1878634870,5830,5830,5840,5820,1530
20230612,095700,1869715460,5830,5840,5840,5820,828
20230612,095600,1864888780,5840,5820,5840,5820,986
20230612,095500,1859135880,5820,5820,5830,5820,156
20230612,095400,1858226510,5820,5800,5820,5790,1288
20230612,095300,1850749650,5800,5800,5800,5790,1664
20230612,095200,1841103100,5800,5800,5800,5780,456
20230612,095100,1838464890,5790,5800,5810,5780,1244
20230612,095000,1831262640,5800,5800,5810,5790,1808
20230612,094900,1820788540,5810,5810,5810,5810,151
20230612,094800,1819911230,5810,5800,5810,5800,474
20230612,094700,1817162020,5800,5810,5810,5800,1703
20230612,094600,1807280370,5810,5800,5810,5800,2411
20230612,094500,1793275090,5810,5800,5810,5790,291
20230612,094400,1791587390,5800,5790,5800,5790,53
20230612,094300,1791280420,5790,5810,5810,5790,9952
20230612,094200,1733580190,5810,5810,5820,5800,1231
20230612,094100,1726428280,5800,5800,5800,5800,2077
20230612,094000,1714381680,5820,5860,5860,5800,11062
20230612,093900,1650015990,5860,5860,5870,5850,4817
20230612,093800,1621807050,5860,5860,5870,5860,3853
20230612,093700,1599210640,5870,5880,5890,5870,13804
20230612,093600,1518067280,5880,5850,5890,5850,14780
20230612,093500,1431434580,5860,5850,5860,5840,5563
20230612,093400,1398891980,5840,5830,5850,5830,3507
20230612,093300,1378404260,5840,5820,5840,5810,4750
20230612,093200,1350736390,5820,5820,5830,5820,3805
20230612,093100,1328559960,5820,5820,5820,5810,2130
20230612,093000,1316169790,5830,5820,5830,5820,3183
20230612,092900,1297644510,5820,5830,5830,5820,4609
20230612,092800,1270814190,5830,5820,5840,5820,3237
20230612,092700,1251940880,5820,5840,5840,5820,3260
20230612,092600,1232935020,5820,5810,5830,5800,11230
20230612,092500,1167642790,5820,5800,5820,5790,2508
20230612,092400,1153067050,5790,5760,5830,5760,8490
20230612,092300,1103951150,5770,5760,5770,5750,1930
20230612,092200,1092834640,5760,5760,5760,5750,7656
20230612,092100,1048786970,5760,5750,5760,5740,2796
20230612,092000,1032708560,5750,5760,5760,5730,9339
20230612,091900,979059140,5760,5750,5760,5750,864
20230612,091800,974088350,5750,5770,5780,5750,8958
20230612,091700,922454860,5770,5790,5790,5770,1536
20230612,091600,913586480,5780,5800,5800,5780,3768
20230612,091500,891775960,5810,5820,5820,5810,3779
20230612,091400,869803570,5810,5830,5830,5810,3119
20230612,091300,851653340,5820,5830,5830,5820,1101
20230612,091200,845234710,5830,5850,5860,5820,6144
20230612,091100,809342640,5850,5810,5850,5800,8290
20230612,091000,761034970,5810,5780,5810,5780,3286
20230612,090900,741973180,5780,5760,5790,5750,3874
20230612,090800,719638380,5760,5790,5790,5740,13770
20230612,090700,640288420,5800,5810,5810,5790,3383
20230612,090600,620663420,5810,5810,5820,5800,9455
20230612,090500,565699270,5820,5790,5820,5780,2599
20230612,090400,550614670,5780,5800,5830,5780,9978
20230612,090300,492663400,5800,5810,5810,5770,20763
20230612,090200,372384500,5810,5700,5810,5690,20174
20230612,090100,256262920,5690,5730,5730,5680,18617
20230612,090000,150138930,5720,5750,5750,5720,26117