stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,205600,18655790750,9170,9170,9170,9170,44685
20230612,205500,18655790750,9170,9170,9170,9170,0
20230612,205400,18655790750,9170,9170,9170,9170,0
20230612,205300,18655790750,9170,9170,9170,9170,0
20230612,205200,18655790750,9170,9170,9170,9170,0
20230612,205100,18655790750,9170,9170,9170,9170,0
20230612,205000,18655790750,9170,9170,9170,9170,0
20230612,204900,18655790750,9170,9170,9170,9170,0
20230612,204800,18655790750,9170,9170,9170,9170,0
20230612,204700,18655790750,9170,9170,9170,9170,0
20230612,204600,18655790750,9170,9170,9170,9170,0
20230612,204500,18655790750,9170,9170,9170,9170,0
20230612,204400,18655790750,9170,9170,9170,9170,0
20230612,204300,18655790750,9170,9170,9170,9170,0
20230612,204200,18655790750,9170,9170,9170,9170,0
20230612,204100,18655790750,9170,9170,9170,9170,0
20230612,204000,18655790750,9170,9170,9170,9170,0
20230612,203900,18655790750,9170,9170,9170,9170,0
20230612,203800,18655790750,9170,9170,9170,9170,0
20230612,203700,18655790750,9170,9170,9170,9170,0
20230612,203600,18655790750,9170,9170,9170,9170,0
20230612,203500,18655790750,9170,9170,9170,9170,0
20230612,203400,18655790750,9170,9170,9170,9170,0
20230612,203300,18655790750,9170,9170,9170,9170,0
20230612,203200,18655790750,9170,9170,9170,9170,0
20230612,203100,18655790750,9170,9170,9170,9170,0
20230612,203000,18655790750,9170,9170,9170,9170,0
20230612,202900,18655790750,9170,9170,9170,9170,0
20230612,202800,18655790750,9170,9170,9170,9170,0
20230612,202700,18655790750,9170,9170,9170,9170,0
20230612,202600,18655790750,9170,9170,9170,9170,44685
20230612,202500,18655790750,9170,9170,9170,9170,0
20230612,202400,18655790750,9170,9170,9170,9170,0
20230612,202300,18655790750,9170,9170,9170,9170,0
20230612,202200,18655790750,9170,9170,9170,9170,0
20230612,202100,18655790750,9170,9170,9170,9170,0
20230612,202000,18655790750,9170,9170,9170,9170,0
20230612,201900,18655790750,9170,9170,9170,9170,0
20230612,201800,18655790750,9170,9170,9170,9170,0
20230612,201700,18655790750,9170,9170,9170,9170,0
20230612,201600,18655790750,9170,9170,9170,9170,0
20230612,201500,18655790750,9170,9170,9170,9170,0
20230612,201400,18655790750,9170,9170,9170,9170,0
20230612,201300,18655790750,9170,9170,9170,9170,0
20230612,201200,18655790750,9170,9170,9170,9170,0
20230612,201100,18655790750,9170,9170,9170,9170,0
20230612,201000,18655790750,9170,9170,9170,9170,0
20230612,200900,18655790750,9170,9170,9170,9170,0
20230612,200800,18655790750,9170,9170,9170,9170,0
20230612,200700,18655790750,9170,9170,9170,9170,0
20230612,200600,18655790750,9170,9170,9170,9170,0
20230612,200500,18655790750,9170,9170,9170,9170,0
20230612,200400,18655790750,9170,9170,9170,9170,0
20230612,200300,18655790750,9170,9170,9170,9170,0
20230612,200200,18655790750,9170,9170,9170,9170,0
20230612,200100,18655790750,9170,9170,9170,9170,0
20230612,200000,18655790750,9170,9170,9170,9170,0
20230612,195900,18655790750,9170,9170,9170,9170,0
20230612,195800,18655790750,9170,9170,9170,9170,0
20230612,195700,18655790750,9170,9170,9170,9170,0
20230612,195600,18655790750,9170,9170,9170,9170,44685
20230612,195500,18655790750,9170,9170,9170,9170,0
20230612,195400,18655790750,9170,9170,9170,9170,0
20230612,195300,18655790750,9170,9170,9170,9170,0
20230612,195200,18655790750,9170,9170,9170,9170,0
20230612,195100,18655790750,9170,9170,9170,9170,0
20230612,195000,18655790750,9170,9170,9170,9170,0
20230612,194900,18655790750,9170,9170,9170,9170,0
20230612,194800,18655790750,9170,9170,9170,9170,0
20230612,194700,18655790750,9170,9170,9170,9170,0
20230612,194600,18655790750,9170,9170,9170,9170,0
20230612,194500,18655790750,9170,9170,9170,9170,0
20230612,194400,18655790750,9170,9170,9170,9170,0
20230612,194300,18655790750,9170,9170,9170,9170,0
20230612,194200,18655790750,9170,9170,9170,9170,0
20230612,194100,18655790750,9170,9170,9170,9170,0
20230612,194000,18655790750,9170,9170,9170,9170,0
20230612,193900,18655790750,9170,9170,9170,9170,0
20230612,193800,18655790750,9170,9170,9170,9170,0
20230612,193700,18655790750,9170,9170,9170,9170,0
20230612,193600,18655790750,9170,9170,9170,9170,0
20230612,193500,18655790750,9170,9170,9170,9170,0
20230612,193400,18655790750,9170,9170,9170,9170,0
20230612,193300,18655790750,9170,9170,9170,9170,0
20230612,193200,18655790750,9170,9170,9170,9170,0
20230612,193100,18655790750,9170,9170,9170,9170,0
20230612,193000,18655790750,9170,9170,9170,9170,0
20230612,192900,18655790750,9170,9170,9170,9170,0
20230612,192800,18655790750,9170,9170,9170,9170,0
20230612,192700,18655790750,9170,9170,9170,9170,0
20230612,192600,18655790750,9170,9170,9170,9170,44685
20230612,192500,18655790750,9170,9170,9170,9170,0
20230612,192400,18655790750,9170,9170,9170,9170,0
20230612,192300,18655790750,9170,9170,9170,9170,0
20230612,192200,18655790750,9170,9170,9170,9170,0
20230612,192100,18655790750,9170,9170,9170,9170,0
20230612,192000,18655790750,9170,9170,9170,9170,0
20230612,191900,18655790750,9170,9170,9170,9170,0
20230612,191800,18655790750,9170,9170,9170,9170,0
20230612,191700,18655790750,9170,9170,9170,9170,0
20230612,191600,18655790750,9170,9170,9170,9170,0
20230612,191500,18655790750,9170,9170,9170,9170,0
20230612,191400,18655790750,9170,9170,9170,9170,0
20230612,191300,18655790750,9170,9170,9170,9170,0
20230612,191200,18655790750,9170,9170,9170,9170,0
20230612,191100,18655790750,9170,9170,9170,9170,0
20230612,191000,18655790750,9170,9170,9170,9170,0
20230612,190900,18655790750,9170,9170,9170,9170,0
20230612,190800,18655790750,9170,9170,9170,9170,0
20230612,190700,18655790750,9170,9170,9170,9170,0
20230612,190600,18655790750,9170,9170,9170,9170,0
20230612,190500,18655790750,9170,9170,9170,9170,0
20230612,190400,18655790750,9170,9170,9170,9170,0
20230612,190300,18655790750,9170,9170,9170,9170,0
20230612,190200,18655790750,9170,9170,9170,9170,0
20230612,190100,18655790750,9170,9170,9170,9170,0
20230612,190000,18655790750,9170,9170,9170,9170,0
20230612,185900,18655790750,9170,9170,9170,9170,0
20230612,185800,18655790750,9170,9170,9170,9170,0
20230612,185700,18655790750,9170,9170,9170,9170,0
20230612,185600,18655790750,9170,9170,9170,9170,44685
20230612,185500,18655790750,9170,9170,9170,9170,0
20230612,185400,18655790750,9170,9170,9170,9170,0
20230612,185300,18655790750,9170,9170,9170,9170,0
20230612,185200,18655790750,9170,9170,9170,9170,0
20230612,185100,18655790750,9170,9170,9170,9170,0
20230612,185000,18655790750,9170,9170,9170,9170,0
20230612,184900,18655790750,9170,9170,9170,9170,0
20230612,184800,18655790750,9170,9170,9170,9170,0
20230612,184700,18655790750,9170,9170,9170,9170,0
20230612,184600,18655790750,9170,9170,9170,9170,0
20230612,184500,18655790750,9170,9170,9170,9170,0
20230612,184400,18655790750,9170,9170,9170,9170,0
20230612,184300,18655790750,9170,9170,9170,9170,0
20230612,184200,18655790750,9170,9170,9170,9170,0
20230612,184100,18655790750,9170,9170,9170,9170,0
20230612,184000,18655790750,9170,9170,9170,9170,0
20230612,183900,18655790750,9170,9170,9170,9170,0
20230612,183800,18655790750,9170,9170,9170,9170,0
20230612,183700,18655790750,9170,9170,9170,9170,0
20230612,183600,18655790750,9170,9170,9170,9170,0
20230612,183500,18655790750,9170,9170,9170,9170,0
20230612,183400,18655790750,9170,9170,9170,9170,0
20230612,183300,18655790750,9170,9170,9170,9170,0
20230612,183200,18655790750,9170,9170,9170,9170,0
20230612,183100,18655790750,9170,9170,9170,9170,0
20230612,183000,18655790750,9170,9170,9170,9170,0
20230612,182900,18655790750,9170,9170,9170,9170,0
20230612,182800,18655790750,9170,9170,9170,9170,0
20230612,182700,18655790750,9170,9170,9170,9170,0
20230612,182600,18655790750,9170,9170,9170,9170,44685
20230612,182500,18655790750,9170,9170,9170,9170,0
20230612,182400,18655790750,9170,9170,9170,9170,0
20230612,182300,18655790750,9170,9170,9170,9170,0
20230612,182200,18655790750,9170,9170,9170,9170,0
20230612,182100,18655790750,9170,9170,9170,9170,0
20230612,182000,18655790750,9170,9170,9170,9170,0
20230612,181900,18655790750,9170,9170,9170,9170,0
20230612,181800,18655790750,9170,9170,9170,9170,0
20230612,181700,18655790750,9170,9170,9170,9170,0
20230612,181600,18655790750,9170,9170,9170,9170,0
20230612,181500,18655790750,9170,9170,9170,9170,0
20230612,181400,18655790750,9170,9170,9170,9170,0
20230612,181300,18655790750,9170,9170,9170,9170,0
20230612,181200,18655790750,9170,9170,9170,9170,0
20230612,181100,18655790750,9170,9170,9170,9170,0
20230612,181000,18655790750,9170,9170,9170,9170,0
20230612,180900,18655790750,9170,9170,9170,9170,0
20230612,180800,18655790750,9170,9170,9170,9170,0
20230612,180700,18655790750,9170,9170,9170,9170,0
20230612,180600,18655790750,9170,9170,9170,9170,0
20230612,180500,18655790750,9170,9170,9170,9170,0
20230612,180400,18655790750,9170,9170,9170,9170,0
20230612,180300,18655790750,9170,9170,9170,9170,0
20230612,180200,18655790750,9170,9170,9170,9170,0
20230612,180100,18655790750,9170,9170,9170,9170,0
20230612,180000,18655790750,9170,9170,9170,9170,0
20230612,175900,18655790750,9170,9170,9170,9170,0
20230612,175800,18655790750,9170,9170,9170,9170,0
20230612,175700,18655790750,9170,9170,9170,9170,0
20230612,175600,18655790750,9170,9170,9170,9170,44685
20230612,175500,18655790750,9170,9170,9170,9170,0
20230612,175400,18655790750,9170,9170,9170,9170,0
20230612,175300,18655790750,9170,9170,9170,9170,0
20230612,175200,18655790750,9170,9170,9170,9170,0
20230612,175100,18655790750,9170,9170,9170,9170,0
20230612,175000,18655790750,9170,9170,9170,9170,0
20230612,174900,18655790750,9170,9170,9170,9170,0
20230612,174800,18655790750,9170,9170,9170,9170,0
20230612,174700,18655790750,9170,9170,9170,9170,0
20230612,174600,18655790750,9170,9170,9170,9170,0
20230612,174500,18655790750,9170,9170,9170,9170,0
20230612,174400,18655790750,9170,9170,9170,9170,0
20230612,174300,18655790750,9170,9170,9170,9170,0
20230612,174200,18655790750,9170,9170,9170,9170,0
20230612,174100,18655790750,9170,9170,9170,9170,0
20230612,174000,18655790750,9170,9170,9170,9170,0
20230612,173900,18655790750,9170,9170,9170,9170,0
20230612,173800,18655790750,9170,9170,9170,9170,0
20230612,173700,18655790750,9170,9170,9170,9170,0
20230612,173600,18655790750,9170,9170,9170,9170,0
20230612,173500,18655790750,9170,9170,9170,9170,0
20230612,173400,18655790750,9170,9170,9170,9170,0
20230612,173300,18655790750,9170,9170,9170,9170,0
20230612,173200,18655790750,9170,9170,9170,9170,0
20230612,173100,18655790750,9170,9170,9170,9170,0
20230612,173000,18655790750,9170,9170,9170,9170,0
20230612,172900,18655790750,9170,9170,9170,9170,0
20230612,172800,18655790750,9170,9170,9170,9170,0
20230612,172700,18655790750,9170,9170,9170,9170,0
20230612,172600,18655790750,9170,9170,9170,9170,44685
20230612,172500,18655790750,9170,9170,9170,9170,0
20230612,172400,18655790750,9170,9170,9170,9170,0
20230612,172300,18655790750,9170,9170,9170,9170,0
20230612,172200,18655790750,9170,9170,9170,9170,0
20230612,172100,18655790750,9170,9170,9170,9170,0
20230612,172000,18655790750,9170,9170,9170,9170,0
20230612,171900,18655790750,9170,9170,9170,9170,0
20230612,171800,18655790750,9170,9170,9170,9170,0
20230612,171700,18655790750,9170,9170,9170,9170,0
20230612,171600,18655790750,9170,9170,9170,9170,0
20230612,171500,18655790750,9170,9170,9170,9170,0
20230612,171400,18655790750,9170,9170,9170,9170,0
20230612,171300,18655790750,9170,9170,9170,9170,0
20230612,171200,18655790750,9170,9170,9170,9170,0
20230612,171100,18655790750,9170,9170,9170,9170,0
20230612,171000,18655790750,9170,9170,9170,9170,0
20230612,170900,18655790750,9170,9170,9170,9170,0
20230612,170800,18655790750,9170,9170,9170,9170,0
20230612,170700,18655790750,9170,9170,9170,9170,0
20230612,170600,18655790750,9170,9170,9170,9170,0
20230612,170500,18655790750,9170,9170,9170,9170,0
20230612,170400,18655790750,9170,9170,9170,9170,0
20230612,170300,18655790750,9170,9170,9170,9170,0
20230612,170200,18655790750,9170,9170,9170,9170,0
20230612,170100,18655790750,9170,9170,9170,9170,0
20230612,170000,18655790750,9170,9170,9170,9170,0
20230612,165900,18655790750,9170,9170,9170,9170,0
20230612,165800,18655790750,9170,9170,9170,9170,0
20230612,165700,18655790750,9170,9170,9170,9170,0
20230612,165600,18655790750,9170,9170,9170,9170,44685
20230612,165500,18655790750,9170,9170,9170,9170,0
20230612,165400,18655790750,9170,9170,9170,9170,0
20230612,165300,18655790750,9170,9170,9170,9170,0
20230612,165200,18655790750,9170,9170,9170,9170,0
20230612,165100,18655790750,9170,9170,9170,9170,0
20230612,165000,18655790750,9170,9170,9170,9170,0
20230612,164900,18655790750,9170,9170,9170,9170,0
20230612,164800,18655790750,9170,9170,9170,9170,0
20230612,164700,18655790750,9170,9170,9170,9170,0
20230612,164600,18655790750,9170,9170,9170,9170,0
20230612,164500,18655790750,9170,9170,9170,9170,0
20230612,164400,18655790750,9170,9170,9170,9170,0
20230612,164300,18655790750,9170,9170,9170,9170,0
20230612,164200,18655790750,9170,9170,9170,9170,0
20230612,164100,18655790750,9170,9170,9170,9170,0
20230612,164000,18655790750,9170,9170,9170,9170,0
20230612,163900,18655790750,9170,9170,9170,9170,0
20230612,163800,18655790750,9170,9170,9170,9170,0
20230612,163700,18655790750,9170,9170,9170,9170,0
20230612,163600,18655790750,9170,9170,9170,9170,0
20230612,163500,18655790750,9170,9170,9170,9170,0
20230612,163400,18655790750,9170,9170,9170,9170,0
20230612,163300,18655790750,9170,9170,9170,9170,0
20230612,163200,18655790750,9170,9170,9170,9170,0
20230612,163100,18655790750,9170,9170,9170,9170,0
20230612,163000,18655790750,9170,9170,9170,9170,0
20230612,162900,18655790750,9170,9170,9170,9170,0
20230612,162800,18655790750,9170,9170,9170,9170,0
20230612,162700,18655790750,9170,9170,9170,9170,0
20230612,162600,18655790750,9170,9170,9170,9170,44685
20230612,162500,18655790750,9170,9170,9170,9170,0
20230612,162400,18655790750,9170,9170,9170,9170,0
20230612,162300,18655790750,9170,9170,9170,9170,0
20230612,162200,18655790750,9170,9170,9170,9170,0
20230612,162100,18655790750,9170,9170,9170,9170,0
20230612,162000,18655790750,9170,9170,9170,9170,0
20230612,161900,18655790750,9170,9170,9170,9170,0
20230612,161800,18655790750,9170,9170,9170,9170,0
20230612,161700,18655790750,9170,9170,9170,9170,0
20230612,161600,18655790750,9170,9170,9170,9170,0
20230612,161500,18655790750,9170,9170,9170,9170,0
20230612,161400,18655790750,9170,9170,9170,9170,0
20230612,161300,18655790750,9170,9170,9170,9170,0
20230612,161200,18655790750,9170,9170,9170,9170,0
20230612,161100,18655790750,9170,9170,9170,9170,0
20230612,161000,18655790750,9170,9170,9170,9170,0
20230612,160900,18655790750,9170,9170,9170,9170,0
20230612,160800,18655790750,9170,9170,9170,9170,0
20230612,160700,18655790750,9170,9170,9170,9170,0
20230612,160600,18655790750,9170,9170,9170,9170,0
20230612,160500,18655790750,9170,9170,9170,9170,0
20230612,160400,18655790750,9170,9170,9170,9170,0
20230612,160300,18655790750,9170,9170,9170,9170,0
20230612,160200,18655790750,9170,9170,9170,9170,0
20230612,160100,18655790750,9170,9170,9170,9170,0
20230612,160000,18655790750,9170,9170,9170,9170,0
20230612,155900,18655790750,9170,9170,9170,9170,0
20230612,155800,18655790750,9170,9170,9170,9170,0
20230612,155700,18655790750,9170,9170,9170,9170,0
20230612,155600,18655790750,9170,9170,9170,9170,44685
20230612,155500,18655790750,9170,9170,9170,9170,0
20230612,155400,18655790750,9170,9170,9170,9170,0
20230612,155300,18655790750,9170,9170,9170,9170,0
20230612,155200,18655790750,9170,9170,9170,9170,0
20230612,155100,18655790750,9170,9170,9170,9170,0
20230612,155000,18655790750,9170,9170,9170,9170,0
20230612,154900,18655790750,9170,9170,9170,9170,0
20230612,154800,18655790750,9170,9170,9170,9170,0
20230612,154700,18655790750,9170,9170,9170,9170,0
20230612,154600,18655790750,9170,9170,9170,9170,0
20230612,154500,18655790750,9170,9170,9170,9170,0
20230612,154400,18655790750,9170,9170,9170,9170,0
20230612,154300,18655790750,9170,9170,9170,9170,0
20230612,154200,18655790750,9170,9170,9170,9170,0
20230612,154100,18655790750,9170,9170,9170,9170,0
20230612,154000,18655790750,9170,9170,9170,9170,0
20230612,153900,18655790750,9170,9170,9170,9170,0
20230612,153800,18655790750,9170,9170,9170,9170,0
20230612,153700,18655790750,9170,9170,9170,9170,0
20230612,153600,18655790750,9170,9170,9170,9170,0
20230612,153500,18655790750,9170,9170,9170,9170,0
20230612,153400,18655790750,9170,9170,9170,9170,0
20230612,153300,18655790750,9170,9170,9170,9170,0
20230612,153200,18655790750,9170,9170,9170,9170,0
20230612,153100,18655790750,9170,9170,9170,9170,0
20230612,153000,18655790750,9170,9170,9170,9170,44685
20230612,152900,18246029300,9140,9140,9140,9140,0
20230612,152800,18246029300,9140,9140,9140,9140,0
20230612,152700,18246029300,9140,9140,9140,9140,0
20230612,152600,18246029300,9140,9140,9140,9140,0
20230612,152500,18246029300,9140,9140,9140,9140,0
20230612,152400,18246029300,9140,9140,9140,9140,0
20230612,152300,18246029300,9140,9140,9140,9140,0
20230612,152200,18246029300,9140,9140,9140,9140,0
20230612,152100,18246029300,9140,9140,9140,9140,0
20230612,152000,18246029300,9140,9140,9140,9140,0
20230612,151900,18246029300,9140,9160,9160,9100,57849
20230612,151800,17718614230,9160,9160,9170,9150,5022
20230612,151700,17672623000,9160,9170,9170,9150,10612
20230612,151600,17575458850,9180,9160,9180,9160,16963
20230612,151500,17420064350,9160,9180,9180,9160,9498
20230612,151400,17332938060,9180,9170,9180,9160,4416
20230612,151300,17292448440,9180,9180,9180,9160,5102
20230612,151200,17245658870,9180,9180,9180,9170,3565
20230612,151100,17212961390,9190,9200,9210,9180,4044
20230612,151000,17175794670,9200,9200,9210,9200,348
20230612,150900,17172593040,9170,9160,9180,9160,12994
20230612,150800,17053492870,9170,9210,9210,9170,25805
20230612,150700,16816241820,9200,9230,9230,9200,18970
20230612,150600,16641442580,9230,9250,9250,9230,2083
20230612,150500,16622185740,9250,9260,9270,9250,1497
20230612,150400,16608328160,9260,9240,9260,9240,5931
20230612,150300,16553474340,9240,9240,9240,9230,3171
20230612,150200,16524180730,9240,9240,9240,9230,5337
20230612,150100,16474919190,9230,9250,9250,9230,3107
20230612,150000,16446213490,9250,9240,9250,9240,3929
20230612,145900,16409872640,9250,9250,9250,9240,320
20230612,145800,16406913640,9240,9240,9240,9240,1654
20230612,145700,16391630680,9240,9240,9250,9240,4349
20230612,145600,16351444890,9240,9240,9240,9240,2862
20230612,145500,16325000010,9240,9240,9250,9240,2826
20230612,145400,16298884810,9250,9250,9250,9240,1357
20230612,145300,16286345670,9250,9260,9260,9250,9368
20230612,145200,16199684000,9260,9260,9260,9250,1377
20230612,145100,16186934530,9260,9270,9270,9260,1013
20230612,145000,16177552970,9260,9260,9260,9260,3024
20230612,144900,16149550730,9260,9270,9270,9260,966
20230612,144800,16140596910,9260,9270,9270,9260,1606
20230612,144700,16125710540,9270,9260,9270,9250,2020
20230612,144600,16106994450,9260,9270,9270,9260,1073
20230612,144500,16097058160,9270,9270,9280,9260,2957
20230612,144400,16069666280,9280,9270,9280,9270,611
20230612,144300,16064001860,9270,9270,9270,9270,3189
20230612,144200,16034439830,9270,9260,9270,9260,583
20230612,144100,16029038040,9270,9260,9270,9260,585
20230612,144000,16023617680,9260,9250,9260,9250,751
20230612,143900,16016663520,9260,9260,9260,9250,250
20230612,143800,16014349530,9260,9260,9270,9260,2222
20230612,143700,15993769080,9270,9260,9270,9260,253
20230612,143600,15991424980,9260,9270,9270,9250,1549
20230612,143500,15977081220,9270,9270,9270,9260,290
20230612,143400,15974395620,9270,9220,9270,9220,15993
20230612,143300,15826722820,9230,9220,9230,9220,808
20230612,143200,15819271060,9230,9220,9230,9220,1533
20230612,143100,15805136570,9220,9220,9220,9220,2798
20230612,143000,15779339010,9230,9230,9230,9220,2118
20230612,142900,15759810250,9220,9240,9240,9220,4975
20230612,142800,15713891230,9240,9260,9260,9230,4349
20230612,142700,15673729330,9250,9250,9250,9240,1386
20230612,142600,15660910840,9240,9240,9250,9240,2250
20230612,142500,15640118990,9240,9240,9240,9230,335
20230612,142400,15637023650,9240,9230,9240,9230,1159
20230612,142300,15626321390,9230,9230,9240,9230,3853
20230612,142200,15590758090,9230,9240,9240,9230,934
20230612,142100,15582131690,9240,9250,9250,9240,2211
20230612,142000,15561698040,9250,9250,9250,9240,3723
20230612,141900,15527293320,9250,9270,9270,9240,7069
20230612,141800,15461904440,9260,9260,9270,9250,2421
20230612,141700,15439485940,9270,9250,9270,9250,2054
20230612,141600,15420465570,9250,9260,9270,9250,2501
20230612,141500,15397305240,9260,9250,9260,9250,845
20230612,141400,15389486070,9260,9280,9280,9250,11471
20230612,141300,15283319370,9280,9280,9280,9270,185
20230612,141200,15281602920,9270,9270,9270,9260,6609
20230612,141100,15220374060,9270,9270,9280,9270,708
20230612,141000,15213808520,9280,9270,9280,9270,81
20230612,140900,15213057370,9280,9280,9280,9280,383
20230612,140800,15209503130,9280,9280,9280,9280,1080
20230612,140700,15199480730,9280,9270,9280,9270,1048
20230612,140600,15189755760,9260,9270,9270,9250,1156
20230612,140500,15179049880,9270,9270,9270,9270,828
20230612,140400,15171374320,9270,9270,9270,9270,420
20230612,140300,15167480920,9270,9260,9270,9260,2648
20230612,140200,15142960130,9270,9270,9270,9260,2232
20230612,140100,15122288190,9280,9280,9280,9270,1654
20230612,140000,15106943900,9280,9270,9280,9270,246
20230612,135900,15104663050,9270,9280,9280,9260,3595
20230612,135800,15071354500,9280,9260,9280,9260,1720
20230612,135700,15055413260,9250,9280,9280,9250,4323
20230612,135600,15015372380,9280,9280,9290,9270,1060
20230612,135500,15005538660,9280,9290,9290,9280,3741
20230612,135400,14970814760,9290,9280,9290,9280,615
20230612,135300,14965103090,9300,9300,9300,9290,470
20230612,135200,14960734610,9300,9280,9300,9280,2619
20230612,135100,14936404220,9280,9280,9280,9270,1603
20230612,135000,14921537310,9300,9300,9320,9290,2277
20230612,134900,14900355400,9300,9310,9320,9280,6293
20230612,134800,14841815700,9310,9300,9310,9290,2515
20230612,134700,14818424580,9290,9280,9290,9280,1925
20230612,134600,14800551100,9280,9280,9280,9270,398
20230612,134500,14796857870,9280,9280,9290,9270,3960
20230612,134400,14760084800,9280,9260,9290,9260,2130
20230612,134300,14740332060,9260,9260,9270,9250,4008
20230612,134200,14703202900,9260,9250,9260,9250,1675
20230612,134100,14687696710,9240,9230,9250,9230,6303
20230612,134000,14629459750,9230,9220,9230,9210,3733
20230612,133900,14595041600,9220,9220,9220,9210,2116
20230612,133800,14575532620,9220,9220,9220,9210,829
20230612,133700,14567889990,9220,9220,9220,9220,731
20230612,133600,14561150170,9210,9210,9220,9210,1244
20230612,133500,14549692730,9210,9220,9220,9200,4942
20230612,133400,14504168050,9210,9220,9220,9210,4841
20230612,133300,14459568820,9220,9220,9220,9210,1801
20230612,133200,14442980810,9220,9240,9240,9210,2919
20230612,133100,14416067270,9240,9240,9240,9230,1894
20230612,133000,14398566780,9240,9240,9240,9230,315
20230612,132900,14395656990,9230,9230,9240,9230,1659
20230612,132800,14380342080,9220,9220,9230,9220,252
20230612,132700,14378018370,9230,9210,9230,9200,4113
20230612,132600,14340128440,9210,9240,9250,9210,2885
20230612,132500,14313528560,9250,9230,9250,9220,13001
20230612,132400,14193386860,9230,9220,9230,9220,1933
20230612,132300,14175549410,9220,9220,9230,9200,4826
20230612,132200,14131045770,9230,9250,9250,9230,2472
20230612,132100,14108222770,9250,9240,9250,9240,5400
20230612,132000,14058288350,9240,9210,9240,9210,7703
20230612,131900,13987209650,9200,9190,9200,9190,3237
20230612,131800,13957441080,9200,9190,9200,9180,1729
20230612,131700,13941555520,9190,9190,9200,9180,4924
20230612,131600,13896329450,9190,9170,9190,9160,3967
20230612,131500,13859918610,9170,9200,9210,9160,12048
20230612,131400,13749264310,9200,9200,9210,9200,3920
20230612,131300,13713199660,9190,9190,9220,9190,6033
20230612,131200,13657716390,9190,9230,9230,9190,10362
20230612,131100,13562350490,9230,9240,9240,9220,1276
20230612,131000,13550571620,9250,9250,9260,9240,857
20230612,130900,13542644800,9250,9260,9260,9220,3465
20230612,130800,13510602330,9260,9230,9270,9230,3943
20230612,130700,13474111670,9220,9220,9220,9200,13064
20230612,130600,13353850870,9230,9230,9240,9220,2505
20230612,130500,13330739200,9230,9260,9260,9230,3590
20230612,130400,13297536540,9260,9230,9270,9230,8271
20230612,130300,13221076390,9240,9220,9240,9210,8578
20230612,130200,13141935180,9220,9220,9230,9200,3815
20230612,130100,13106773520,9220,9200,9220,9200,2916
20230612,130000,13079924720,9190,9200,9200,9190,5846
20230612,125900,13026172770,9200,9210,9220,9200,4874
20230612,125800,12981306430,9210,9220,9230,9200,4414
20230612,125700,12940655190,9220,9160,9220,9150,20512
20230612,125600,12752253660,9160,9160,9170,9150,5815
20230612,125500,12698993270,9160,9190,9200,9150,13583
20230612,125400,12574443710,9180,9200,9200,9180,4633
20230612,125300,12531853430,9200,9210,9210,9190,5400
20230612,125200,12482183580,9210,9180,9210,9170,4176
20230612,125100,12443845170,9180,9230,9230,9170,27072
20230612,125000,12194843320,9230,9240,9250,9210,7763
20230612,124900,12123165360,9240,9220,9250,9210,4721
20230612,124800,12079606320,9220,9290,9290,9200,43455
20230612,124700,11678099190,9300,9300,9310,9290,6665
20230612,124600,11616132070,9300,9300,9300,9290,1764
20230612,124500,11599730310,9300,9320,9320,9290,9233
20230612,124400,11513834510,9320,9310,9320,9310,2284
20230612,124300,11492559170,9320,9320,9330,9310,2352
20230612,124200,11470642520,9320,9310,9320,9310,1081
20230612,124100,11460577120,9310,9310,9310,9300,3934
20230612,124000,11423961580,9310,9330,9330,9300,9346
20230612,123900,11336955950,9330,9320,9330,9320,2649
20230612,123800,11312263450,9320,9340,9340,9320,1172
20230612,123700,11301333200,9330,9360,9360,9320,4762
20230612,123600,11256854960,9360,9390,9390,9360,1210
20230612,123500,11245516370,9390,9390,9390,9380,4761
20230612,123400,11200828380,9390,9360,9390,9360,2900
20230612,123300,11173644220,9360,9360,9370,9350,1591
20230612,123200,11158750190,9360,9350,9370,9350,3391
20230612,123100,11127013870,9350,9340,9350,9330,1972
20230612,123000,11108594300,9330,9350,9350,9320,5000
20230612,122900,11061929530,9340,9340,9350,9330,1199
20230612,122800,11050730480,9320,9340,9360,9320,3852
20230612,122700,11014745570,9340,9300,9340,9300,3384
20230612,122600,10983172130,9300,9300,9300,9290,2590
20230612,122500,10959104130,9300,9290,9300,9270,4489
20230612,122400,10917441620,9290,9280,9310,9270,4221
20230612,122300,10878278610,9280,9320,9330,9280,8407
20230612,122200,10800098050,9320,9370,9370,9320,12179
20230612,122100,10686315110,9360,9380,9400,9350,7750
20230612,122000,10613666840,9370,9360,9370,9350,4063
20230612,121900,10575620870,9360,9350,9360,9340,4209
20230612,121800,10536269840,9350,9340,9350,9330,2858
20230612,121700,10509574760,9340,9340,9340,9320,4407
20230612,121600,10468430190,9340,9330,9350,9330,7536
20230612,121500,10398022140,9330,9320,9340,9320,1241
20230612,121400,10386450010,9320,9290,9320,9290,5449
20230612,121300,10335796860,9290,9270,9290,9270,1973
20230612,121200,10317489480,9270,9290,9290,9250,8326
20230612,121100,10240358590,9280,9270,9280,9260,3740
20230612,121000,10205678670,9270,9270,9270,9250,7217
20230612,120900,10138846730,9270,9240,9270,9230,7452
20230612,120800,10069980110,9240,9280,9290,9230,12785
20230612,120700,9951668870,9290,9360,9360,9270,23558
20230612,120600,9732181100,9350,9370,9370,9350,2182
20230612,120500,9711751430,9370,9370,9380,9360,3502
20230612,120400,9678958020,9360,9350,9360,9350,1390
20230612,120300,9665956890,9350,9350,9350,9340,1726
20230612,120200,9649829320,9340,9400,9400,9340,12174
20230612,120100,9535702480,9390,9390,9400,9380,1483
20230612,120000,9521769750,9390,9380,9400,9370,2719
20230612,115900,9496257040,9380,9410,9410,9370,3938
20230612,115800,9459307180,9410,9400,9410,9400,761
20230612,115700,9452151890,9400,9430,9440,9390,6720
20230612,115600,9388938190,9430,9430,9440,9420,1245
20230612,115500,9377204210,9420,9430,9440,9410,2460
20230612,115400,9354026880,9440,9460,9490,9430,8043
20230612,115300,9277980130,9470,9510,9530,9470,9930
20230612,115200,9183635780,9530,9430,9530,9430,14322
20230612,115100,9047742450,9420,9420,9430,9390,7146
20230612,115000,8980498470,9420,9420,9420,9400,7666
20230612,114900,8908389910,9420,9430,9440,9410,5603
20230612,114800,8855575440,9430,9360,9430,9360,7131
20230612,114700,8788372250,9380,9430,9440,9350,13008
20230612,114600,8666288290,9430,9380,9470,9380,27146
20230612,114500,8410451310,9360,9250,9390,9240,33900
20230612,114400,8094816630,9250,9240,9250,9230,10520
20230612,114300,7997590230,9230,9200,9290,9200,63527
20230612,114200,7411948160,9180,9280,9280,9100,38502
20230612,114100,7059012120,9290,9380,9380,9270,21968
20230612,114000,6854430630,9380,9280,9410,9090,75573
20230612,113900,6154081890,9280,9500,9500,9210,37988
20230612,113800,5797013300,9500,9560,9570,9500,32593
20230612,113700,5486599530,9550,9600,9600,9550,6971
20230612,113600,5419899020,9600,9590,9600,9560,8162
20230612,113500,5341787290,9590,9610,9620,9580,7140
20230612,113400,5273195510,9620,9660,9660,9600,4924
20230612,113300,5225800310,9660,9620,9680,9600,10375
20230612,113200,5125821990,9600,9640,9650,9550,29623
20230612,113100,4841354250,9640,9680,9680,9630,13599
20230612,113000,4710135450,9670,9700,9710,9670,10198
20230612,112900,4611273110,9710,9750,9750,9710,9469
20230612,112800,4519234890,9740,9760,9760,9740,6287
20230612,112700,4457942620,9760,9770,9770,9750,14394
20230612,112600,4317489030,9770,9780,9780,9760,4379
20230612,112500,4274704970,9780,9780,9780,9770,922
20230612,112400,4265694270,9780,9770,9780,9770,1905
20230612,112300,4247077860,9780,9780,9780,9770,3738
20230612,112200,4210538310,9780,9780,9780,9770,3410
20230612,112100,4177219330,9770,9770,9780,9770,6260
20230612,112000,4116040260,9780,9800,9800,9770,21534
20230612,111900,3905159730,9800,9800,9810,9800,5787
20230612,111800,3848439660,9810,9810,9810,9800,6155
20230612,111700,3788063800,9820,9820,9820,9810,2390
20230612,111600,3764607150,9820,9830,9830,9810,8529
20230612,111500,3680876900,9830,9830,9830,9820,2003
20230612,111400,3661187910,9830,9820,9830,9820,1728
20230612,111300,3644212610,9830,9830,9840,9820,2384
20230612,111200,3620769640,9830,9840,9840,9830,3562
20230612,111100,3585751630,9840,9860,9860,9830,22968
20230612,111000,3359603980,9860,9860,9860,9850,7502
20230612,110900,3285702750,9850,9860,9860,9850,155
20230612,110800,3284174560,9860,9860,9860,9850,1079
20230612,110700,3273535920,9860,9860,9870,9860,529
20230612,110600,3268319970,9860,9860,9860,9860,1292
20230612,110500,3255580850,9860,9860,9870,9860,925
20230612,110400,3246459350,9860,9860,9870,9850,1465
20230612,110300,3232015090,9860,9860,9870,9860,782
20230612,110200,3224303470,9860,9860,9860,9860,5421
20230612,110100,3170852410,9860,9860,9860,9860,4040
20230612,110000,3131018010,9860,9860,9860,9850,5804
20230612,105900,3073825140,9860,9860,9860,9850,1819
20230612,105800,3055903560,9850,9870,9880,9850,20416
20230612,105700,2854602860,9880,9890,9890,9870,31809
20230612,105600,2540225520,9890,9900,9900,9890,2538
20230612,105500,2515124560,9900,9900,9900,9900,1123
20230612,105400,2504006860,9900,9900,9900,9890,549
20230612,105300,2498576620,9900,9900,9900,9900,1775
20230612,105200,2481004120,9900,9900,9910,9900,307
20230612,105100,2477964720,9900,9910,9910,9900,4
20230612,105000,2477925110,9900,9910,9910,9900,827
20230612,104900,2469737800,9900,9900,9910,9900,1089
20230612,104800,2458954690,9900,9910,9910,9900,14
20230612,104700,2458815960,9900,9910,9910,9900,215
20230612,104600,2456687140,9900,9900,9900,9900,0
20230612,104500,2456687140,9900,9900,9900,9900,1117
20230612,104400,2445628840,9900,9910,9910,9900,283
20230612,104300,2442826620,9910,9910,9910,9900,15
20230612,104200,2442678070,9910,9910,9910,9900,400
20230612,104100,2438714920,9910,9900,9910,9900,1941
20230612,104000,2419498530,9900,9900,9900,9890,750
20230612,103900,2412076530,9890,9900,9900,9890,573
20230612,103800,2406403840,9900,9900,9910,9900,321
20230612,103700,2403225920,9900,9900,9900,9900,695
20230612,103600,2396345420,9900,9900,9900,9900,894
20230612,103500,2387494820,9910,9900,9910,9900,1143
20230612,103400,2376179100,9900,9910,9910,9900,646
20230612,103300,2369783660,9910,9910,9910,9900,280
20230612,103200,2367009260,9910,9910,9920,9910,161
20230612,103100,2365413680,9920,9910,9920,9910,2470
20230612,103000,2340935950,9910,9910,9910,9900,158
20230612,102900,2339370850,9910,9900,9910,9900,1691
20230612,102800,2322629450,9900,9900,9900,9890,553
20230612,102700,2317155540,9900,9900,9900,9900,640
20230612,102600,2310819540,9900,9900,9900,9900,449
20230612,102500,2306374440,9900,9910,9910,9890,218
20230612,102400,2304216910,9910,9900,9910,9890,1188
20230612,102300,2292456710,9900,9900,9900,9890,575
20230612,102200,2286764810,9900,9900,9900,9900,2434
20230612,102100,2262668210,9910,9910,9910,9900,184
20230612,102000,2260845070,9910,9910,9910,9910,341
20230612,101900,2257465760,9910,9910,9910,9900,636
20230612,101800,2251166030,9910,9910,9910,9900,1043
20230612,101700,2240837900,9910,9910,9910,9900,1598
20230612,101600,2225006320,9910,9900,9910,9900,572
20230612,101500,2219342250,9900,9900,9900,9900,3552
20230612,101400,2184177450,9900,9900,9900,9890,1581
20230612,101300,2168529130,9900,9900,9900,9890,4748
20230612,101200,2121540330,9890,9900,9900,9890,2382
20230612,101100,2097971270,9910,9900,9910,9900,1039
20230612,101000,2087674820,9900,9900,9900,9900,625
20230612,100900,2081487320,9900,9900,9910,9900,1970
20230612,100800,2061983140,9900,9910,9910,9900,1784
20230612,100700,2044305100,9910,9900,9910,9900,512
20230612,100600,2039233240,9900,9910,9910,9900,2709
20230612,100500,2012413320,9910,9910,9910,9900,4621
20230612,100400,1966663380,9910,9910,9910,9900,1353
20230612,100300,1953264130,9910,9910,9920,9910,870
20230612,100200,1944642330,9910,9910,9910,9910,991
20230612,100100,1934821520,9910,9910,9920,9910,10791
20230612,100000,1827882350,9920,9920,9920,9910,114
20230612,095900,1826752380,9910,9910,9920,9910,374
20230612,095800,1823045430,9920,9910,9920,9910,320
20230612,095700,1819871140,9910,9910,9910,9910,1499
20230612,095600,1805016050,9910,9910,9910,9910,421
20230612,095500,1800843940,9910,9900,9910,9900,2048
20230612,095400,1780566150,9900,9910,9910,9900,5696
20230612,095300,1724174360,9910,9910,9910,9900,843
20230612,095200,1715824710,9910,9900,9910,9900,1297
20230612,095100,1702971720,9910,9910,9910,9900,707
20230612,095000,1695967350,9910,9910,9910,9910,2867
20230612,094900,1667555380,9920,9910,9920,9910,112
20230612,094800,1666445340,9920,9910,9920,9910,175
20230612,094700,1664709850,9910,9920,9920,9910,1984
20230612,094600,1645031610,9920,9920,9920,9910,741
20230612,094500,1637684070,9920,9920,9920,9920,328
20230612,094400,1634430310,9920,9920,9920,9910,519
20230612,094300,1629283730,9920,9910,9920,9910,840
20230612,094200,1620959270,9910,9920,9920,9910,785
20230612,094100,1613179910,9920,9910,9920,9900,835
20230612,094000,1604901040,9910,9910,9910,9900,8175
20230612,093900,1523890690,9910,9910,9910,9900,1807
20230612,093800,1505990320,9910,9900,9910,9900,265
20230612,093700,1503366780,9900,9910,9910,9900,3257
20230612,093600,1471115910,9900,9910,9910,9900,1176
20230612,093500,1459461800,9910,9900,9910,9900,3088
20230612,093400,1428879360,9910,9910,9910,9900,3147
20230612,093300,1397719050,9910,9910,9910,9900,509
20230612,093200,1392678640,9910,9910,9920,9910,776
20230612,093100,1384987870,9910,9910,9920,9910,743
20230612,093000,1377623560,9910,9910,9910,9900,4514
20230612,092900,1332903080,9900,9890,9900,9890,2304
20230612,092800,1310097550,9900,9900,9910,9890,11992
20230612,092700,1191404740,9900,9900,9910,9900,3846
20230612,092600,1153324990,9900,9910,9910,9900,2306
20230612,092500,1130493270,9900,9910,9920,9900,4940
20230612,092400,1081545640,9900,9910,9920,9900,3072
20230612,092300,1051113260,9910,9910,9920,9910,8205
20230612,092200,969801520,9910,9910,9920,9910,3062
20230612,092100,939456890,9910,9950,9950,9910,6233
20230612,092000,877642010,9950,9930,9950,9930,297
20230612,091900,874691340,9940,9940,9950,9930,4280
20230612,091800,832152660,9940,9940,9940,9930,450
20230612,091700,827679740,9940,9940,9950,9930,955
20230612,091600,818187070,9950,9950,9950,9950,3188
20230612,091500,786466470,9960,9960,9980,9950,3831
20230612,091400,748310390,9960,9960,9970,9950,1038
20230612,091300,737974280,9960,9930,9960,9920,4044
20230612,091200,697806730,9920,9930,9930,9910,10752
20230612,091100,591145390,9930,9930,9930,9920,1549
20230612,091000,575772600,9920,9920,9930,9920,1818
20230612,090900,557734270,9920,9920,9930,9920,2906
20230612,090800,528904710,9920,9910,9920,9910,3710
20230612,090700,492126020,9920,9940,9940,9910,4604
20230612,090600,446468580,9930,9950,9950,9930,546
20230612,090500,441041630,9950,9920,9950,9910,1695
20230612,090400,424219880,9910,9920,9930,9890,11545
20230612,090300,309895950,9910,9980,9980,9900,14137
20230612,090200,169583720,9980,9970,9980,9960,1773
20230612,090100,151915900,9960,9960,9970,9950,5298
20230612,090000,99172080,9960,10000,10000,9960,9863