stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190900,943418570,8770,8770,8770,8770,1513
20230612,190800,943418570,8770,8770,8770,8770,0
20230612,190700,943418570,8770,8770,8770,8770,0
20230612,190600,943418570,8770,8770,8770,8770,0
20230612,190500,943418570,8770,8770,8770,8770,0
20230612,190400,943418570,8770,8770,8770,8770,0
20230612,190300,943418570,8770,8770,8770,8770,0
20230612,190200,943418570,8770,8770,8770,8770,0
20230612,190100,943418570,8770,8770,8770,8770,0
20230612,190000,943418570,8770,8770,8770,8770,0
20230612,185900,943418570,8770,8770,8770,8770,0
20230612,185800,943418570,8770,8770,8770,8770,0
20230612,185700,943418570,8770,8770,8770,8770,0
20230612,185600,943418570,8770,8770,8770,8770,0
20230612,185500,943418570,8770,8770,8770,8770,0
20230612,185400,943418570,8770,8770,8770,8770,0
20230612,185300,943418570,8770,8770,8770,8770,0
20230612,185200,943418570,8770,8770,8770,8770,0
20230612,185100,943418570,8770,8770,8770,8770,0
20230612,185000,943418570,8770,8770,8770,8770,0
20230612,184900,943418570,8770,8770,8770,8770,0
20230612,184800,943418570,8770,8770,8770,8770,0
20230612,184700,943418570,8770,8770,8770,8770,0
20230612,184600,943418570,8770,8770,8770,8770,0
20230612,184500,943418570,8770,8770,8770,8770,0
20230612,184400,943418570,8770,8770,8770,8770,0
20230612,184300,943418570,8770,8770,8770,8770,0
20230612,184200,943418570,8770,8770,8770,8770,0
20230612,184100,943418570,8770,8770,8770,8770,0
20230612,184000,943418570,8770,8770,8770,8770,0
20230612,183900,943418570,8770,8770,8770,8770,1513
20230612,183800,943418570,8770,8770,8770,8770,0
20230612,183700,943418570,8770,8770,8770,8770,0
20230612,183600,943418570,8770,8770,8770,8770,0
20230612,183500,943418570,8770,8770,8770,8770,0
20230612,183400,943418570,8770,8770,8770,8770,0
20230612,183300,943418570,8770,8770,8770,8770,0
20230612,183200,943418570,8770,8770,8770,8770,0
20230612,183100,943418570,8770,8770,8770,8770,0
20230612,183000,943418570,8770,8770,8770,8770,0
20230612,182900,943418570,8770,8770,8770,8770,0
20230612,182800,943418570,8770,8770,8770,8770,0
20230612,182700,943418570,8770,8770,8770,8770,0
20230612,182600,943418570,8770,8770,8770,8770,0
20230612,182500,943418570,8770,8770,8770,8770,0
20230612,182400,943418570,8770,8770,8770,8770,0
20230612,182300,943418570,8770,8770,8770,8770,0
20230612,182200,943418570,8770,8770,8770,8770,0
20230612,182100,943418570,8770,8770,8770,8770,0
20230612,182000,943418570,8770,8770,8770,8770,0
20230612,181900,943418570,8770,8770,8770,8770,0
20230612,181800,943418570,8770,8770,8770,8770,0
20230612,181700,943418570,8770,8770,8770,8770,0
20230612,181600,943418570,8770,8770,8770,8770,0
20230612,181500,943418570,8770,8770,8770,8770,0
20230612,181400,943418570,8770,8770,8770,8770,0
20230612,181300,943418570,8770,8770,8770,8770,0
20230612,181200,943418570,8770,8770,8770,8770,0
20230612,181100,943418570,8770,8770,8770,8770,0
20230612,181000,943418570,8770,8770,8770,8770,0
20230612,180900,943418570,8770,8770,8770,8770,1513
20230612,180800,943418570,8770,8770,8770,8770,0
20230612,180700,943418570,8770,8770,8770,8770,0
20230612,180600,943418570,8770,8770,8770,8770,0
20230612,180500,943418570,8770,8770,8770,8770,0
20230612,180400,943418570,8770,8770,8770,8770,0
20230612,180300,943418570,8770,8770,8770,8770,0
20230612,180200,943418570,8770,8770,8770,8770,0
20230612,180100,943418570,8770,8770,8770,8770,0
20230612,180000,943418570,8770,8770,8770,8770,0
20230612,175900,943418570,8770,8770,8770,8770,0
20230612,175800,943418570,8770,8770,8770,8770,0
20230612,175700,943418570,8770,8770,8770,8770,0
20230612,175600,943418570,8770,8770,8770,8770,0
20230612,175500,943418570,8770,8770,8770,8770,0
20230612,175400,943418570,8770,8770,8770,8770,0
20230612,175300,943418570,8770,8770,8770,8770,0
20230612,175200,943418570,8770,8770,8770,8770,0
20230612,175100,943418570,8770,8770,8770,8770,0
20230612,175000,943418570,8770,8770,8770,8770,0
20230612,174900,943418570,8770,8770,8770,8770,0
20230612,174800,943418570,8770,8770,8770,8770,0
20230612,174700,943418570,8770,8770,8770,8770,0
20230612,174600,943418570,8770,8770,8770,8770,0
20230612,174500,943418570,8770,8770,8770,8770,0
20230612,174400,943418570,8770,8770,8770,8770,0
20230612,174300,943418570,8770,8770,8770,8770,0
20230612,174200,943418570,8770,8770,8770,8770,0
20230612,174100,943418570,8770,8770,8770,8770,0
20230612,174000,943418570,8770,8770,8770,8770,0
20230612,173900,943418570,8770,8770,8770,8770,1513
20230612,173800,943418570,8770,8770,8770,8770,0
20230612,173700,943418570,8770,8770,8770,8770,0
20230612,173600,943418570,8770,8770,8770,8770,0
20230612,173500,943418570,8770,8770,8770,8770,0
20230612,173400,943418570,8770,8770,8770,8770,0
20230612,173300,943418570,8770,8770,8770,8770,0
20230612,173200,943418570,8770,8770,8770,8770,0
20230612,173100,943418570,8770,8770,8770,8770,0
20230612,173000,943418570,8770,8770,8770,8770,0
20230612,172900,943418570,8770,8770,8770,8770,0
20230612,172800,943418570,8770,8770,8770,8770,0
20230612,172700,943418570,8770,8770,8770,8770,0
20230612,172600,943418570,8770,8770,8770,8770,0
20230612,172500,943418570,8770,8770,8770,8770,0
20230612,172400,943418570,8770,8770,8770,8770,0
20230612,172300,943418570,8770,8770,8770,8770,0
20230612,172200,943418570,8770,8770,8770,8770,0
20230612,172100,943418570,8770,8770,8770,8770,0
20230612,172000,943418570,8770,8770,8770,8770,0
20230612,171900,943418570,8770,8770,8770,8770,0
20230612,171800,943418570,8770,8770,8770,8770,0
20230612,171700,943418570,8770,8770,8770,8770,0
20230612,171600,943418570,8770,8770,8770,8770,0
20230612,171500,943418570,8770,8770,8770,8770,0
20230612,171400,943418570,8770,8770,8770,8770,0
20230612,171300,943418570,8770,8770,8770,8770,0
20230612,171200,943418570,8770,8770,8770,8770,0
20230612,171100,943418570,8770,8770,8770,8770,0
20230612,171000,943418570,8770,8770,8770,8770,0
20230612,170900,943418570,8770,8770,8770,8770,1513
20230612,170800,943418570,8770,8770,8770,8770,0
20230612,170700,943418570,8770,8770,8770,8770,0
20230612,170600,943418570,8770,8770,8770,8770,0
20230612,170500,943418570,8770,8770,8770,8770,0
20230612,170400,943418570,8770,8770,8770,8770,0
20230612,170300,943418570,8770,8770,8770,8770,0
20230612,170200,943418570,8770,8770,8770,8770,0
20230612,170100,943418570,8770,8770,8770,8770,0
20230612,170000,943418570,8770,8770,8770,8770,0
20230612,165900,943418570,8770,8770,8770,8770,0
20230612,165800,943418570,8770,8770,8770,8770,0
20230612,165700,943418570,8770,8770,8770,8770,0
20230612,165600,943418570,8770,8770,8770,8770,0
20230612,165500,943418570,8770,8770,8770,8770,0
20230612,165400,943418570,8770,8770,8770,8770,0
20230612,165300,943418570,8770,8770,8770,8770,0
20230612,165200,943418570,8770,8770,8770,8770,0
20230612,165100,943418570,8770,8770,8770,8770,0
20230612,165000,943418570,8770,8770,8770,8770,0
20230612,164900,943418570,8770,8770,8770,8770,0
20230612,164800,943418570,8770,8770,8770,8770,0
20230612,164700,943418570,8770,8770,8770,8770,0
20230612,164600,943418570,8770,8770,8770,8770,0
20230612,164500,943418570,8770,8770,8770,8770,0
20230612,164400,943418570,8770,8770,8770,8770,0
20230612,164300,943418570,8770,8770,8770,8770,0
20230612,164200,943418570,8770,8770,8770,8770,0
20230612,164100,943418570,8770,8770,8770,8770,0
20230612,164000,943418570,8770,8770,8770,8770,0
20230612,163900,943418570,8770,8770,8770,8770,1513
20230612,163800,943418570,8770,8770,8770,8770,0
20230612,163700,943418570,8770,8770,8770,8770,0
20230612,163600,943418570,8770,8770,8770,8770,0
20230612,163500,943418570,8770,8770,8770,8770,0
20230612,163400,943418570,8770,8770,8770,8770,0
20230612,163300,943418570,8770,8770,8770,8770,0
20230612,163200,943418570,8770,8770,8770,8770,0
20230612,163100,943418570,8770,8770,8770,8770,0
20230612,163000,943418570,8770,8770,8770,8770,0
20230612,162900,943418570,8770,8770,8770,8770,0
20230612,162800,943418570,8770,8770,8770,8770,0
20230612,162700,943418570,8770,8770,8770,8770,0
20230612,162600,943418570,8770,8770,8770,8770,0
20230612,162500,943418570,8770,8770,8770,8770,0
20230612,162400,943418570,8770,8770,8770,8770,0
20230612,162300,943418570,8770,8770,8770,8770,0
20230612,162200,943418570,8770,8770,8770,8770,0
20230612,162100,943418570,8770,8770,8770,8770,0
20230612,162000,943418570,8770,8770,8770,8770,0
20230612,161900,943418570,8770,8770,8770,8770,0
20230612,161800,943418570,8770,8770,8770,8770,0
20230612,161700,943418570,8770,8770,8770,8770,0
20230612,161600,943418570,8770,8770,8770,8770,0
20230612,161500,943418570,8770,8770,8770,8770,0
20230612,161400,943418570,8770,8770,8770,8770,0
20230612,161300,943418570,8770,8770,8770,8770,0
20230612,161200,943418570,8770,8770,8770,8770,0
20230612,161100,943418570,8770,8770,8770,8770,0
20230612,161000,943418570,8770,8770,8770,8770,0
20230612,160900,943418570,8770,8770,8770,8770,1513
20230612,160800,943418570,8770,8770,8770,8770,0
20230612,160700,943418570,8770,8770,8770,8770,0
20230612,160600,943418570,8770,8770,8770,8770,0
20230612,160500,943418570,8770,8770,8770,8770,0
20230612,160400,943418570,8770,8770,8770,8770,0
20230612,160300,943418570,8770,8770,8770,8770,0
20230612,160200,943418570,8770,8770,8770,8770,0
20230612,160100,943418570,8770,8770,8770,8770,0
20230612,160000,943418570,8770,8770,8770,8770,0
20230612,155900,943418570,8770,8770,8770,8770,0
20230612,155800,943418570,8770,8770,8770,8770,0
20230612,155700,943418570,8770,8770,8770,8770,0
20230612,155600,943418570,8770,8770,8770,8770,0
20230612,155500,943418570,8770,8770,8770,8770,0
20230612,155400,943418570,8770,8770,8770,8770,0
20230612,155300,943418570,8770,8770,8770,8770,0
20230612,155200,943418570,8770,8770,8770,8770,0
20230612,155100,943418570,8770,8770,8770,8770,0
20230612,155000,943418570,8770,8770,8770,8770,0
20230612,154900,943418570,8770,8770,8770,8770,0
20230612,154800,943418570,8770,8770,8770,8770,0
20230612,154700,943418570,8770,8770,8770,8770,0
20230612,154600,943418570,8770,8770,8770,8770,0
20230612,154500,943418570,8770,8770,8770,8770,0
20230612,154400,943418570,8770,8770,8770,8770,0
20230612,154300,943418570,8770,8770,8770,8770,0
20230612,154200,943418570,8770,8770,8770,8770,0
20230612,154100,943418570,8770,8770,8770,8770,0
20230612,154000,943418570,8770,8770,8770,8770,0
20230612,153900,943418570,8770,8770,8770,8770,1513
20230612,153800,943418570,8770,8770,8770,8770,0
20230612,153700,943418570,8770,8770,8770,8770,0
20230612,153600,943418570,8770,8770,8770,8770,0
20230612,153500,943418570,8770,8770,8770,8770,0
20230612,153400,943418570,8770,8770,8770,8770,0
20230612,153300,943418570,8770,8770,8770,8770,0
20230612,153200,943418570,8770,8770,8770,8770,0
20230612,153100,943418570,8770,8770,8770,8770,0
20230612,153000,943418570,8770,8770,8770,8770,1513
20230612,152900,930149560,8760,8760,8760,8760,0
20230612,152800,930149560,8760,8760,8760,8760,0
20230612,152700,930149560,8760,8760,8760,8760,0
20230612,152600,930149560,8760,8760,8760,8760,0
20230612,152500,930149560,8760,8760,8760,8760,0
20230612,152400,930149560,8760,8760,8760,8760,0
20230612,152300,930149560,8760,8760,8760,8760,0
20230612,152200,930149560,8760,8760,8760,8760,0
20230612,152100,930149560,8760,8760,8760,8760,0
20230612,152000,930149560,8760,8760,8760,8760,0
20230612,151900,930149560,8760,8760,8770,8740,161
20230612,151800,928739590,8760,8760,8760,8760,100
20230612,151700,927863590,8760,8750,8760,8740,765
20230612,151600,921169870,8750,8740,8750,8740,203
20230612,151500,919395010,8740,8740,8740,8740,212
20230612,151400,917542130,8740,8740,8740,8740,13
20230612,151300,917428510,8730,8730,8730,8730,38
20230612,151200,917096770,8730,8730,8730,8730,2
20230612,151100,917079310,8730,8730,8730,8730,51
20230612,151000,916634080,8730,8730,8740,8730,264
20230612,150900,914329260,8730,8730,8730,8730,0
20230612,150800,914329260,8730,8730,8730,8730,201
20230612,150700,912574530,8730,8740,8740,8730,1401
20230612,150600,900341030,8740,8740,8740,8740,220
20230612,150500,898418230,8740,8740,8740,8740,0
20230612,150400,898418230,8740,8740,8740,8740,200
20230612,150300,896670230,8740,8740,8740,8740,1
20230612,150200,896661490,8740,8740,8740,8740,0
20230612,150100,896661490,8740,8740,8740,8740,0
20230612,150000,896661490,8740,8740,8740,8740,0
20230612,145900,896661490,8740,8740,8740,8740,0
20230612,145800,896661490,8740,8740,8740,8740,5
20230612,145700,896617790,8740,8740,8740,8740,5
20230612,145600,896574090,8740,8740,8740,8740,0
20230612,145500,896574090,8740,8740,8740,8740,13
20230612,145400,896460470,8740,8740,8740,8740,10
20230612,145300,896373070,8740,8740,8740,8740,20
20230612,145200,896198270,8740,8740,8740,8740,32
20230612,145100,895918590,8730,8730,8730,8730,0
20230612,145000,895918590,8730,8730,8730,8730,725
20230612,144900,889589340,8730,8740,8740,8730,14
20230612,144800,889467070,8740,8750,8750,8740,1376
20230612,144700,877438850,8760,8760,8760,8760,2
20230612,144600,877421330,8770,8770,8770,8770,0
20230612,144500,877421330,8770,8770,8770,8770,0
20230612,144400,877421330,8770,8770,8770,8770,205
20230612,144300,875623480,8770,8770,8770,8770,0
20230612,144200,875623480,8770,8750,8770,8750,228
20230612,144100,873625570,8740,8740,8740,8740,60
20230612,144000,873101170,8740,8740,8740,8740,15
20230612,143900,872970070,8750,8750,8750,8750,0
20230612,143800,872970070,8750,8750,8750,8750,290
20230612,143700,870432570,8740,8740,8740,8740,0
20230612,143600,870432570,8740,8740,8740,8740,0
20230612,143500,870432570,8740,8740,8740,8740,0
20230612,143400,870432570,8740,8740,8740,8740,0
20230612,143300,870432570,8740,8740,8740,8740,0
20230612,143200,870432570,8740,8740,8740,8740,0
20230612,143100,870432570,8740,8740,8740,8740,0
20230612,143000,870432570,8740,8740,8740,8740,88
20230612,142900,869663450,8760,8760,8760,8760,0
20230612,142800,869663450,8760,8760,8760,8760,1
20230612,142700,869654690,8760,8740,8760,8740,21
20230612,142600,869470750,8750,8750,8750,8750,23
20230612,142500,869269500,8750,8750,8750,8750,19
20230612,142400,869103250,8760,8760,8760,8760,0
20230612,142300,869103250,8760,8760,8760,8760,0
20230612,142200,869103250,8760,8760,8760,8760,1
20230612,142100,869094490,8750,8750,8750,8750,16
20230612,142000,868954490,8750,8750,8750,8750,11
20230612,141900,868858240,8750,8760,8760,8750,26
20230612,141800,868630710,8760,8760,8760,8760,0
20230612,141700,868630710,8760,8760,8760,8760,0
20230612,141600,868630710,8760,8760,8760,8760,114
20230612,141500,867632070,8730,8730,8730,8730,0
20230612,141400,867632070,8730,8730,8730,8730,0
20230612,141300,867632070,8730,8730,8730,8730,83
20230612,141200,866907480,8740,8740,8740,8740,0
20230612,141100,866907480,8740,8740,8740,8740,247
20230612,141000,864748700,8740,8730,8740,8730,63
20230612,140900,864198130,8730,8730,8730,8730,0
20230612,140800,864198130,8730,8730,8730,8730,0
20230612,140700,864198130,8730,8730,8730,8730,0
20230612,140600,864198130,8730,8730,8730,8730,166
20230612,140500,862748950,8720,8720,8720,8720,0
20230612,140400,862748950,8720,8720,8720,8720,1
20230612,140300,862740230,8720,8720,8720,8720,50
20230612,140200,862304230,8720,8740,8740,8720,96
20230612,140100,861466110,8730,8730,8730,8730,40
20230612,140000,861116910,8730,8730,8730,8730,560
20230612,135900,856228110,8730,8730,8730,8730,0
20230612,135800,856228110,8730,8730,8730,8730,0
20230612,135700,856228110,8730,8730,8730,8730,0
20230612,135600,856228110,8730,8730,8730,8730,400
20230612,135500,852736110,8740,8740,8740,8740,88
20230612,135400,851966990,8730,8730,8730,8730,0
20230612,135300,851966990,8730,8730,8730,8730,153
20230612,135200,850631300,8710,8710,8710,8710,0
20230612,135100,850631300,8710,8710,8710,8710,171
20230612,135000,849141890,8710,8710,8710,8710,409
20230612,134900,845579500,8720,8720,8720,8720,2
20230612,134800,845562060,8710,8700,8710,8700,607
20230612,134700,840280260,8700,8720,8720,8700,1158
20230612,134600,830196830,8720,8720,8720,8720,0
20230612,134500,830196830,8720,8730,8750,8720,144
20230612,134400,828940090,8760,8750,8760,8710,6513
20230612,134300,772045790,8760,8750,8760,8750,43
20230612,134200,771669210,8760,8750,8760,8750,1722
20230612,134100,756601340,8760,8760,8760,8760,81
20230612,134000,755891780,8760,8760,8760,8760,5
20230612,133900,755847980,8760,8760,8760,8760,505
20230612,133800,751424180,8760,8760,8760,8760,1
20230612,133700,751415420,8750,8750,8750,8750,0
20230612,133600,751415420,8750,8750,8750,8750,100
20230612,133500,750540420,8760,8760,8760,8760,0
20230612,133400,750540420,8760,8760,8760,8760,646
20230612,133300,744881460,8760,8760,8760,8760,316
20230612,133200,742113300,8760,8760,8760,8760,85
20230612,133100,741368700,8760,8760,8760,8760,779
20230612,133000,734544660,8760,8760,8760,8760,0
20230612,132900,734544660,8760,8760,8760,8760,113
20230612,132800,733554780,8770,8770,8770,8770,996
20230612,132700,724819860,8770,8760,8770,8760,14
20230612,132600,724697180,8760,8770,8770,8760,50
20230612,132500,724259170,8760,8760,8760,8760,0
20230612,132400,724259170,8760,8760,8790,8760,854
20230612,132300,716777800,8760,8760,8760,8760,0
20230612,132200,716777800,8760,8760,8760,8760,0
20230612,132100,716777800,8760,8790,8790,8760,54
20230612,132000,716304640,8790,8790,8790,8790,19
20230612,131900,716137630,8790,8790,8790,8790,0
20230612,131800,716137630,8790,8790,8790,8790,0
20230612,131700,716137630,8790,8790,8790,8790,0
20230612,131600,716137630,8790,8790,8790,8790,43
20230612,131500,715759660,8790,8770,8790,8770,301
20230612,131400,713118210,8780,8780,8780,8780,0
20230612,131300,713118210,8780,8780,8780,8780,0
20230612,131200,713118210,8780,8780,8780,8780,1
20230612,131100,713109430,8780,8780,8780,8780,0
20230612,131000,713109430,8780,8780,8780,8780,16
20230612,130900,712968950,8780,8780,8780,8780,0
20230612,130800,712968950,8780,8780,8780,8780,0
20230612,130700,712968950,8780,8750,8780,8750,370
20230612,130600,709721850,8780,8780,8780,8780,1
20230612,130500,709713070,8780,8780,8780,8780,3
20230612,130400,709686730,8780,8780,8780,8780,262
20230612,130300,707386370,8750,8760,8770,8750,450
20230612,130200,703444500,8750,8750,8750,8750,0
20230612,130100,703444500,8750,8750,8750,8750,10
20230612,130000,703357000,8740,8740,8740,8740,0
20230612,125900,703357000,8740,8740,8740,8740,143
20230612,125800,702107180,8740,8750,8750,8740,444
20230612,125700,698223000,8760,8750,8760,8750,128
20230612,125600,697102870,8750,8750,8750,8750,0
20230612,125500,697102870,8750,8750,8750,8750,1
20230612,125400,697094120,8760,8760,8760,8760,10
20230612,125300,697006520,8750,8760,8760,8750,85
20230612,125200,696262640,8760,8760,8760,8760,6
20230612,125100,696210080,8750,8760,8770,8750,2045
20230612,125000,678309820,8770,8770,8770,8770,375
20230612,124900,675021070,8760,8760,8760,8760,0
20230612,124800,675021070,8760,8780,8780,8760,365
20230612,124700,671817150,8780,8780,8780,8780,0
20230612,124600,671817150,8780,8790,8790,8780,957
20230612,124500,663414380,8810,8810,8810,8810,1
20230612,124400,663405570,8810,8810,8810,8810,1
20230612,124300,663396760,8790,8790,8790,8790,0
20230612,124200,663396760,8790,8790,8790,8790,100
20230612,124100,662517760,8830,8830,8830,8830,0
20230612,124000,662517760,8830,8830,8830,8830,7
20230612,123900,662455950,8840,8840,8840,8840,6
20230612,123800,662402910,8850,8790,8850,8790,136
20230612,123700,661205310,8780,8780,8780,8780,10
20230612,123600,661117510,8890,8890,8890,8890,1
20230612,123500,661108620,8890,8790,8900,8760,3557
20230612,123400,629720630,8790,8790,8790,8790,0
20230612,123300,629720630,8790,8770,8790,8770,63
20230612,123200,629168100,8770,8770,8770,8770,15
20230612,123100,629036550,8770,8770,8770,8770,623
20230612,123000,623572840,8780,8780,8780,8780,0
20230612,122900,623572840,8780,8780,8780,8780,10
20230612,122800,623485040,8780,8780,8780,8780,0
20230612,122700,623485040,8780,8780,8780,8780,0
20230612,122600,623485040,8780,8780,8780,8780,17
20230612,122500,623335780,8770,8770,8770,8770,300
20230612,122400,620704780,8760,8760,8760,8760,0
20230612,122300,620704780,8760,8760,8760,8760,0
20230612,122200,620704780,8760,8770,8770,8760,150
20230612,122100,619389910,8770,8770,8770,8770,0
20230612,122000,619389910,8770,8770,8770,8770,46
20230612,121900,618986490,8770,8770,8770,8770,1
20230612,121800,618977720,8750,8750,8750,8750,0
20230612,121700,618977720,8750,8750,8750,8750,0
20230612,121600,618977720,8750,8760,8760,8750,67
20230612,121500,618391120,8770,8770,8770,8770,0
20230612,121400,618391120,8770,8770,8770,8770,0
20230612,121300,618391120,8770,8770,8770,8770,1
20230612,121200,618382350,8770,8770,8770,8770,0
20230612,121100,618382350,8770,8770,8770,8770,1
20230612,121000,618373580,8770,8770,8770,8770,0
20230612,120900,618373580,8770,8770,8770,8770,1
20230612,120800,618364810,8770,8770,8770,8770,10
20230612,120700,618277110,8770,8770,8770,8770,567
20230612,120600,613304520,8750,8750,8750,8750,191
20230612,120500,611633270,8760,8790,8790,8760,109
20230612,120400,610675430,8790,8780,8790,8780,89
20230612,120300,609893330,8770,8760,8770,8760,650
20230612,120200,604194980,8760,8760,8760,8760,89
20230612,120100,603415340,8760,8760,8760,8760,14
20230612,120000,603292700,8760,8760,8760,8760,60
20230612,115900,602767100,8750,8750,8750,8750,1
20230612,115800,602758350,8760,8760,8760,8760,413
20230612,115700,599140470,8790,8790,8790,8790,0
20230612,115600,599140470,8790,8790,8790,8790,0
20230612,115500,599140470,8790,8790,8790,8790,2
20230612,115400,599122890,8760,8760,8760,8760,0
20230612,115300,599122890,8760,8770,8770,8760,700
20230612,115200,592986000,8770,8770,8770,8770,168
20230612,115100,591512640,8810,8810,8810,8810,0
20230612,115000,591512640,8810,8810,8810,8810,0
20230612,114900,591512640,8810,8810,8810,8810,10
20230612,114800,591424540,8810,8810,8810,8810,1
20230612,114700,591415730,8770,8770,8770,8770,3
20230612,114600,591389420,8770,8770,8770,8770,2
20230612,114500,591371880,8770,8770,8770,8770,1
20230612,114400,591363110,8760,8760,8760,8760,7
20230612,114300,591301790,8760,8760,8760,8760,5
20230612,114200,591257990,8760,8760,8760,8760,259
20230612,114100,588989150,8760,8760,8760,8760,1
20230612,114000,588980390,8760,8760,8760,8760,0
20230612,113900,588980390,8760,8760,8760,8760,50
20230612,113800,588542390,8760,8760,8760,8760,17
20230612,113700,588393470,8750,8750,8750,8750,16
20230612,113600,588253470,8750,8750,8750,8750,15
20230612,113500,588122220,8750,8760,8760,8750,429
20230612,113400,584364210,8770,8770,8770,8770,0
20230612,113300,584364210,8770,8770,8770,8770,539
20230612,113200,579637180,8770,8760,8770,8750,351
20230612,113100,576564330,8760,8770,8770,8760,63
20230612,113000,576012160,8770,8770,8770,8770,0
20230612,112900,576012160,8770,8770,8770,8770,32
20230612,112800,575731520,8740,8770,8770,8740,1070
20230612,112700,566376730,8770,8780,8780,8750,4906
20230612,112600,523374220,8790,8830,8830,8790,4925
20230612,112500,480019320,8820,8820,8820,8820,0
20230612,112400,480019320,8820,8820,8820,8820,0
20230612,112300,480019320,8820,8820,8820,8820,142
20230612,112200,478766880,8820,8820,8820,8820,30
20230612,112100,478502280,8810,8810,8810,8810,2
20230612,112000,478484660,8820,8820,8820,8820,275
20230612,111900,476059160,8820,8820,8820,8820,149
20230612,111800,474744980,8820,8810,8820,8810,117
20230612,111700,473713060,8820,8820,8820,8820,119
20230612,111600,472663480,8810,8810,8810,8810,0
20230612,111500,472663480,8810,8820,8820,8810,352
20230612,111400,469562340,8820,8820,8820,8820,10
20230612,111300,469474140,8820,8820,8820,8820,112
20230612,111200,468486300,8820,8820,8820,8820,0
20230612,111100,468486300,8820,8820,8820,8820,3
20230612,111000,468459840,8810,8810,8810,8800,338
20230612,110900,465482260,8810,8810,8810,8810,20
20230612,110800,465306060,8810,8830,8830,8810,2320
20230612,110700,444854590,8830,8830,8830,8830,5
20230612,110600,444810440,8830,8830,8830,8830,0
20230612,110500,444810440,8830,8830,8830,8830,23
20230612,110400,444607350,8830,8830,8830,8830,416
20230612,110300,440934070,8850,8850,8850,8850,50
20230612,110200,440491570,8850,8850,8850,8850,25
20230612,110100,440270320,8850,8850,8850,8850,1
20230612,110000,440261470,8860,8860,8860,8830,1516
20230612,105900,426870200,8840,8850,8850,8840,998
20230612,105800,418038250,8850,8870,8870,8850,547
20230612,105700,413190860,8870,8870,8870,8870,10
20230612,105600,413102160,8860,8860,8860,8860,0
20230612,105500,413102160,8860,8860,8860,8860,11
20230612,105400,413004700,8860,8860,8860,8860,0
20230612,105300,413004700,8860,8860,8860,8860,0
20230612,105200,413004700,8860,8860,8860,8860,1
20230612,105100,412995840,8860,8860,8860,8860,0
20230612,105000,412995840,8860,8860,8860,8860,0
20230612,104900,412995840,8860,8860,8860,8860,58
20230612,104800,412481960,8860,8860,8860,8860,50
20230612,104700,412038960,8860,8890,8890,8860,265
20230612,104600,409690940,8890,8890,8890,8890,682
20230612,104500,403627960,8910,8910,8910,8910,0
20230612,104400,403627960,8910,8910,8910,8910,39
20230612,104300,403280470,8910,8910,8910,8910,100
20230612,104200,402389470,8910,8870,8910,8860,32
20230612,104100,402105830,8890,8880,8890,8880,1511
20230612,104000,388687960,8880,8880,8880,8880,0
20230612,103900,388687960,8880,8880,8880,8880,416
20230612,103800,384993880,8880,8880,8880,8880,0
20230612,103700,384993880,8880,8880,8880,8880,403
20230612,103600,381415240,8870,8870,8870,8870,22
20230612,103500,381220100,8870,8870,8870,8870,28
20230612,103400,380971740,8850,8850,8850,8850,90
20230612,103300,380175240,8940,8870,8940,8870,1000
20230612,103200,371274400,8870,8870,8870,8870,1
20230612,103100,371265530,8830,8850,8850,8830,700
20230612,103000,365082420,8900,8900,8900,8900,0
20230612,102900,365082420,8900,8900,8900,8900,6
20230612,102800,365029020,8920,8920,8920,8920,0
20230612,102700,365029020,8920,8830,8920,8830,2000
20230612,102600,347336470,8820,8830,8830,8820,108
20230612,102500,346382940,8820,8830,8830,8820,171
20230612,102400,344873720,8830,8830,8830,8830,433
20230612,102300,341050330,8830,8830,8830,8830,99
20230612,102200,340176160,8830,8830,8830,8830,200
20230612,102100,338410160,8830,8830,8830,8830,0
20230612,102000,338410160,8830,8820,8830,8820,838
20230612,101900,331011990,8820,8820,8820,8820,142
20230612,101800,329759550,8820,8820,8830,8820,120
20230612,101700,328700650,8830,8830,8830,8830,109
20230612,101600,327738180,8830,8840,8840,8830,316
20230612,101500,324947740,8840,8840,8840,8840,20
20230612,101400,324770940,8840,8850,8850,8840,257
20230612,101300,322496690,8850,8850,8850,8850,227
20230612,101200,320487740,8850,8850,8850,8850,0
20230612,101100,320487740,8850,8850,8850,8850,0
20230612,101000,320487740,8850,8860,8860,8830,431
20230612,100900,316681110,8860,8860,8860,8860,5
20230612,100800,316636810,8860,8860,8860,8860,24
20230612,100700,316424170,8860,8840,8860,8840,451
20230612,100600,312434130,8830,8840,8840,8830,145
20230612,100500,311153680,8840,8840,8840,8840,11
20230612,100400,311056440,8840,8840,8840,8840,1
20230612,100300,311047600,8840,8840,8840,8840,11
20230612,100200,310950360,8830,8830,8830,8830,100
20230612,100100,310067360,8830,8830,8830,8830,45
20230612,100000,309670010,8840,8850,8850,8840,471
20230612,095900,305506220,8850,8850,8850,8850,123
20230612,095800,304417670,8840,8840,8840,8840,1
20230612,095700,304408830,8840,8840,8840,8840,100
20230612,095600,303524830,8840,8840,8840,8840,0
20230612,095500,303524830,8840,8840,8840,8840,0
20230612,095400,303524830,8840,8840,8840,8840,261
20230612,095300,301217590,8850,8850,8850,8850,0
20230612,095200,301217590,8850,8850,8850,8850,1
20230612,095100,301208740,8840,8840,8840,8840,43
20230612,095000,300828620,8830,8830,8830,8830,100
20230612,094900,299945620,8810,8820,8820,8810,84
20230612,094800,299205520,8830,8830,8830,8830,101
20230612,094700,298313690,8830,8830,8830,8830,100
20230612,094600,297430690,8830,8840,8840,8820,11
20230612,094500,297333580,8820,8820,8820,8820,211
20230612,094400,295472560,8820,8860,8860,8820,227
20230612,094300,293462190,8810,8860,8860,8810,1147
20230612,094200,283340650,8840,8840,8840,8840,37
20230612,094100,283013570,8840,8850,8850,8840,45
20230612,094000,282615760,8850,8850,8850,8850,20
20230612,093900,282438760,8850,8840,8850,8840,29
20230612,093800,282182300,8840,8860,8860,8840,48
20230612,093700,281757840,8850,8850,8850,8850,3
20230612,093600,281731290,8840,8840,8840,8840,0
20230612,093500,281731290,8840,8840,8840,8840,460
20230612,093400,277664890,8850,8850,8850,8840,305
20230612,093300,274968640,8840,8840,8840,8840,0
20230612,093200,274968640,8840,8860,8860,8840,605
20230612,093100,269613880,8860,8860,8860,8860,18
20230612,093000,269454400,8860,8880,8890,8860,18
20230612,092900,269294700,8890,8890,8890,8890,0
20230612,092800,269294700,8890,8890,8890,8890,66
20230612,092700,268707960,8920,8900,8920,8900,157
20230612,092600,267307930,8850,8920,8930,8850,100
20230612,092500,266419430,8950,8840,8950,8840,727
20230612,092400,259935400,8890,8890,8890,8890,0
20230612,092300,259935400,8890,8840,8890,8840,1262
20230612,092200,248730550,8840,8880,8880,8840,54
20230612,092100,248253070,8880,8850,8890,8840,182
20230612,092000,246637680,8930,8830,8950,8830,1343
20230612,091900,234708530,8830,8840,8840,8830,979
20230612,091800,226063950,8880,8800,8880,8800,1000
20230612,091700,217222640,8800,8810,8810,8780,818
20230612,091600,210034340,8850,8860,8860,8800,3157
20230612,091500,182149370,8860,8880,8880,8860,550
20230612,091400,177272780,8870,8890,8890,8870,1857
20230612,091300,160787870,8890,8890,9170,8890,3346
20230612,091200,130573060,8860,8870,8890,8860,2407
20230612,091100,109197060,8870,8870,8880,8860,731
20230612,091000,102710170,8870,8890,8890,8870,3539
20230612,090900,71261380,8870,8880,8880,8870,1960
20230612,090800,53857730,8890,8890,8890,8880,1091
20230612,090700,44159110,8890,8930,8930,8890,638
20230612,090600,38483670,8940,8940,8940,8940,21
20230612,090500,38295930,8910,8910,8910,8910,4
20230612,090400,38260290,8900,8940,9000,8900,213
20230612,090300,36354440,8900,8900,8900,8900,417
20230612,090200,32643140,8890,8930,8930,8890,386
20230612,090100,29205810,8930,8940,8940,8930,449
20230612,090000,25192220,8930,8940,8960,8930,2702