stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202500,16854240900,3075,3075,3075,3075,127155
20230612,202400,16854240900,3075,3075,3075,3075,0
20230612,202300,16854240900,3075,3075,3075,3075,0
20230612,202200,16854240900,3075,3075,3075,3075,0
20230612,202100,16854240900,3075,3075,3075,3075,0
20230612,202000,16854240900,3075,3075,3075,3075,0
20230612,201900,16854240900,3075,3075,3075,3075,0
20230612,201800,16854240900,3075,3075,3075,3075,0
20230612,201700,16854240900,3075,3075,3075,3075,0
20230612,201600,16854240900,3075,3075,3075,3075,0
20230612,201500,16854240900,3075,3075,3075,3075,0
20230612,201400,16854240900,3075,3075,3075,3075,0
20230612,201300,16854240900,3075,3075,3075,3075,0
20230612,201200,16854240900,3075,3075,3075,3075,0
20230612,201100,16854240900,3075,3075,3075,3075,0
20230612,201000,16854240900,3075,3075,3075,3075,0
20230612,200900,16854240900,3075,3075,3075,3075,0
20230612,200800,16854240900,3075,3075,3075,3075,0
20230612,200700,16854240900,3075,3075,3075,3075,0
20230612,200600,16854240900,3075,3075,3075,3075,0
20230612,200500,16854240900,3075,3075,3075,3075,0
20230612,200400,16854240900,3075,3075,3075,3075,0
20230612,200300,16854240900,3075,3075,3075,3075,0
20230612,200200,16854240900,3075,3075,3075,3075,0
20230612,200100,16854240900,3075,3075,3075,3075,0
20230612,200000,16854240900,3075,3075,3075,3075,0
20230612,195900,16854240900,3075,3075,3075,3075,0
20230612,195800,16854240900,3075,3075,3075,3075,0
20230612,195700,16854240900,3075,3075,3075,3075,0
20230612,195600,16854240900,3075,3075,3075,3075,0
20230612,195500,16854240900,3075,3075,3075,3075,127155
20230612,195400,16854240900,3075,3075,3075,3075,0
20230612,195300,16854240900,3075,3075,3075,3075,0
20230612,195200,16854240900,3075,3075,3075,3075,0
20230612,195100,16854240900,3075,3075,3075,3075,0
20230612,195000,16854240900,3075,3075,3075,3075,0
20230612,194900,16854240900,3075,3075,3075,3075,0
20230612,194800,16854240900,3075,3075,3075,3075,0
20230612,194700,16854240900,3075,3075,3075,3075,0
20230612,194600,16854240900,3075,3075,3075,3075,0
20230612,194500,16854240900,3075,3075,3075,3075,0
20230612,194400,16854240900,3075,3075,3075,3075,0
20230612,194300,16854240900,3075,3075,3075,3075,0
20230612,194200,16854240900,3075,3075,3075,3075,0
20230612,194100,16854240900,3075,3075,3075,3075,0
20230612,194000,16854240900,3075,3075,3075,3075,0
20230612,193900,16854240900,3075,3075,3075,3075,0
20230612,193800,16854240900,3075,3075,3075,3075,0
20230612,193700,16854240900,3075,3075,3075,3075,0
20230612,193600,16854240900,3075,3075,3075,3075,0
20230612,193500,16854240900,3075,3075,3075,3075,0
20230612,193400,16854240900,3075,3075,3075,3075,0
20230612,193300,16854240900,3075,3075,3075,3075,0
20230612,193200,16854240900,3075,3075,3075,3075,0
20230612,193100,16854240900,3075,3075,3075,3075,0
20230612,193000,16854240900,3075,3075,3075,3075,0
20230612,192900,16854240900,3075,3075,3075,3075,0
20230612,192800,16854240900,3075,3075,3075,3075,0
20230612,192700,16854240900,3075,3075,3075,3075,0
20230612,192600,16854240900,3075,3075,3075,3075,0
20230612,192500,16854240900,3075,3075,3075,3075,127155
20230612,192400,16854240900,3075,3075,3075,3075,0
20230612,192300,16854240900,3075,3075,3075,3075,0
20230612,192200,16854240900,3075,3075,3075,3075,0
20230612,192100,16854240900,3075,3075,3075,3075,0
20230612,192000,16854240900,3075,3075,3075,3075,0
20230612,191900,16854240900,3075,3075,3075,3075,0
20230612,191800,16854240900,3075,3075,3075,3075,0
20230612,191700,16854240900,3075,3075,3075,3075,0
20230612,191600,16854240900,3075,3075,3075,3075,0
20230612,191500,16854240900,3075,3075,3075,3075,0
20230612,191400,16854240900,3075,3075,3075,3075,0
20230612,191300,16854240900,3075,3075,3075,3075,0
20230612,191200,16854240900,3075,3075,3075,3075,0
20230612,191100,16854240900,3075,3075,3075,3075,0
20230612,191000,16854240900,3075,3075,3075,3075,0
20230612,190900,16854240900,3075,3075,3075,3075,0
20230612,190800,16854240900,3075,3075,3075,3075,0
20230612,190700,16854240900,3075,3075,3075,3075,0
20230612,190600,16854240900,3075,3075,3075,3075,0
20230612,190500,16854240900,3075,3075,3075,3075,0
20230612,190400,16854240900,3075,3075,3075,3075,0
20230612,190300,16854240900,3075,3075,3075,3075,0
20230612,190200,16854240900,3075,3075,3075,3075,0
20230612,190100,16854240900,3075,3075,3075,3075,0
20230612,190000,16854240900,3075,3075,3075,3075,0
20230612,185900,16854240900,3075,3075,3075,3075,0
20230612,185800,16854240900,3075,3075,3075,3075,0
20230612,185700,16854240900,3075,3075,3075,3075,0
20230612,185600,16854240900,3075,3075,3075,3075,0
20230612,185500,16854240900,3075,3075,3075,3075,127155
20230612,185400,16854240900,3075,3075,3075,3075,0
20230612,185300,16854240900,3075,3075,3075,3075,0
20230612,185200,16854240900,3075,3075,3075,3075,0
20230612,185100,16854240900,3075,3075,3075,3075,0
20230612,185000,16854240900,3075,3075,3075,3075,0
20230612,184900,16854240900,3075,3075,3075,3075,0
20230612,184800,16854240900,3075,3075,3075,3075,0
20230612,184700,16854240900,3075,3075,3075,3075,0
20230612,184600,16854240900,3075,3075,3075,3075,0
20230612,184500,16854240900,3075,3075,3075,3075,0
20230612,184400,16854240900,3075,3075,3075,3075,0
20230612,184300,16854240900,3075,3075,3075,3075,0
20230612,184200,16854240900,3075,3075,3075,3075,0
20230612,184100,16854240900,3075,3075,3075,3075,0
20230612,184000,16854240900,3075,3075,3075,3075,0
20230612,183900,16854240900,3075,3075,3075,3075,0
20230612,183800,16854240900,3075,3075,3075,3075,0
20230612,183700,16854240900,3075,3075,3075,3075,0
20230612,183600,16854240900,3075,3075,3075,3075,0
20230612,183500,16854240900,3075,3075,3075,3075,0
20230612,183400,16854240900,3075,3075,3075,3075,0
20230612,183300,16854240900,3075,3075,3075,3075,0
20230612,183200,16854240900,3075,3075,3075,3075,0
20230612,183100,16854240900,3075,3075,3075,3075,0
20230612,183000,16854240900,3075,3075,3075,3075,0
20230612,182900,16854240900,3075,3075,3075,3075,0
20230612,182800,16854240900,3075,3075,3075,3075,0
20230612,182700,16854240900,3075,3075,3075,3075,0
20230612,182600,16854240900,3075,3075,3075,3075,0
20230612,182500,16854240900,3075,3075,3075,3075,127155
20230612,182400,16854240900,3075,3075,3075,3075,0
20230612,182300,16854240900,3075,3075,3075,3075,0
20230612,182200,16854240900,3075,3075,3075,3075,0
20230612,182100,16854240900,3075,3075,3075,3075,0
20230612,182000,16854240900,3075,3075,3075,3075,0
20230612,181900,16854240900,3075,3075,3075,3075,0
20230612,181800,16854240900,3075,3075,3075,3075,0
20230612,181700,16854240900,3075,3075,3075,3075,0
20230612,181600,16854240900,3075,3075,3075,3075,0
20230612,181500,16854240900,3075,3075,3075,3075,0
20230612,181400,16854240900,3075,3075,3075,3075,0
20230612,181300,16854240900,3075,3075,3075,3075,0
20230612,181200,16854240900,3075,3075,3075,3075,0
20230612,181100,16854240900,3075,3075,3075,3075,0
20230612,181000,16854240900,3075,3075,3075,3075,0
20230612,180900,16854240900,3075,3075,3075,3075,0
20230612,180800,16854240900,3075,3075,3075,3075,0
20230612,180700,16854240900,3075,3075,3075,3075,0
20230612,180600,16854240900,3075,3075,3075,3075,0
20230612,180500,16854240900,3075,3075,3075,3075,0
20230612,180400,16854240900,3075,3075,3075,3075,0
20230612,180300,16854240900,3075,3075,3075,3075,0
20230612,180200,16854240900,3075,3075,3075,3075,0
20230612,180100,16854240900,3075,3075,3075,3075,0
20230612,180000,16854240900,3075,3075,3075,3075,0
20230612,175900,16854240900,3075,3075,3075,3075,0
20230612,175800,16854240900,3075,3075,3075,3075,0
20230612,175700,16854240900,3075,3075,3075,3075,0
20230612,175600,16854240900,3075,3075,3075,3075,0
20230612,175500,16854240900,3075,3075,3075,3075,127155
20230612,175400,16854240900,3075,3075,3075,3075,0
20230612,175300,16854240900,3075,3075,3075,3075,0
20230612,175200,16854240900,3075,3075,3075,3075,0
20230612,175100,16854240900,3075,3075,3075,3075,0
20230612,175000,16854240900,3075,3075,3075,3075,0
20230612,174900,16854240900,3075,3075,3075,3075,0
20230612,174800,16854240900,3075,3075,3075,3075,0
20230612,174700,16854240900,3075,3075,3075,3075,0
20230612,174600,16854240900,3075,3075,3075,3075,0
20230612,174500,16854240900,3075,3075,3075,3075,0
20230612,174400,16854240900,3075,3075,3075,3075,0
20230612,174300,16854240900,3075,3075,3075,3075,0
20230612,174200,16854240900,3075,3075,3075,3075,0
20230612,174100,16854240900,3075,3075,3075,3075,0
20230612,174000,16854240900,3075,3075,3075,3075,0
20230612,173900,16854240900,3075,3075,3075,3075,0
20230612,173800,16854240900,3075,3075,3075,3075,0
20230612,173700,16854240900,3075,3075,3075,3075,0
20230612,173600,16854240900,3075,3075,3075,3075,0
20230612,173500,16854240900,3075,3075,3075,3075,0
20230612,173400,16854240900,3075,3075,3075,3075,0
20230612,173300,16854240900,3075,3075,3075,3075,0
20230612,173200,16854240900,3075,3075,3075,3075,0
20230612,173100,16854240900,3075,3075,3075,3075,0
20230612,173000,16854240900,3075,3075,3075,3075,0
20230612,172900,16854240900,3075,3075,3075,3075,0
20230612,172800,16854240900,3075,3075,3075,3075,0
20230612,172700,16854240900,3075,3075,3075,3075,0
20230612,172600,16854240900,3075,3075,3075,3075,0
20230612,172500,16854240900,3075,3075,3075,3075,127155
20230612,172400,16854240900,3075,3075,3075,3075,0
20230612,172300,16854240900,3075,3075,3075,3075,0
20230612,172200,16854240900,3075,3075,3075,3075,0
20230612,172100,16854240900,3075,3075,3075,3075,0
20230612,172000,16854240900,3075,3075,3075,3075,0
20230612,171900,16854240900,3075,3075,3075,3075,0
20230612,171800,16854240900,3075,3075,3075,3075,0
20230612,171700,16854240900,3075,3075,3075,3075,0
20230612,171600,16854240900,3075,3075,3075,3075,0
20230612,171500,16854240900,3075,3075,3075,3075,0
20230612,171400,16854240900,3075,3075,3075,3075,0
20230612,171300,16854240900,3075,3075,3075,3075,0
20230612,171200,16854240900,3075,3075,3075,3075,0
20230612,171100,16854240900,3075,3075,3075,3075,0
20230612,171000,16854240900,3075,3075,3075,3075,0
20230612,170900,16854240900,3075,3075,3075,3075,0
20230612,170800,16854240900,3075,3075,3075,3075,0
20230612,170700,16854240900,3075,3075,3075,3075,0
20230612,170600,16854240900,3075,3075,3075,3075,0
20230612,170500,16854240900,3075,3075,3075,3075,0
20230612,170400,16854240900,3075,3075,3075,3075,0
20230612,170300,16854240900,3075,3075,3075,3075,0
20230612,170200,16854240900,3075,3075,3075,3075,0
20230612,170100,16854240900,3075,3075,3075,3075,0
20230612,170000,16854240900,3075,3075,3075,3075,0
20230612,165900,16854240900,3075,3075,3075,3075,0
20230612,165800,16854240900,3075,3075,3075,3075,0
20230612,165700,16854240900,3075,3075,3075,3075,0
20230612,165600,16854240900,3075,3075,3075,3075,0
20230612,165500,16854240900,3075,3075,3075,3075,127155
20230612,165400,16854240900,3075,3075,3075,3075,0
20230612,165300,16854240900,3075,3075,3075,3075,0
20230612,165200,16854240900,3075,3075,3075,3075,0
20230612,165100,16854240900,3075,3075,3075,3075,0
20230612,165000,16854240900,3075,3075,3075,3075,0
20230612,164900,16854240900,3075,3075,3075,3075,0
20230612,164800,16854240900,3075,3075,3075,3075,0
20230612,164700,16854240900,3075,3075,3075,3075,0
20230612,164600,16854240900,3075,3075,3075,3075,0
20230612,164500,16854240900,3075,3075,3075,3075,0
20230612,164400,16854240900,3075,3075,3075,3075,0
20230612,164300,16854240900,3075,3075,3075,3075,0
20230612,164200,16854240900,3075,3075,3075,3075,0
20230612,164100,16854240900,3075,3075,3075,3075,0
20230612,164000,16854240900,3075,3075,3075,3075,0
20230612,163900,16854240900,3075,3075,3075,3075,0
20230612,163800,16854240900,3075,3075,3075,3075,0
20230612,163700,16854240900,3075,3075,3075,3075,0
20230612,163600,16854240900,3075,3075,3075,3075,0
20230612,163500,16854240900,3075,3075,3075,3075,0
20230612,163400,16854240900,3075,3075,3075,3075,0
20230612,163300,16854240900,3075,3075,3075,3075,0
20230612,163200,16854240900,3075,3075,3075,3075,0
20230612,163100,16854240900,3075,3075,3075,3075,0
20230612,163000,16854240900,3075,3075,3075,3075,0
20230612,162900,16854240900,3075,3075,3075,3075,0
20230612,162800,16854240900,3075,3075,3075,3075,0
20230612,162700,16854240900,3075,3075,3075,3075,0
20230612,162600,16854240900,3075,3075,3075,3075,0
20230612,162500,16854240900,3075,3075,3075,3075,127155
20230612,162400,16854240900,3075,3075,3075,3075,0
20230612,162300,16854240900,3075,3075,3075,3075,0
20230612,162200,16854240900,3075,3075,3075,3075,0
20230612,162100,16854240900,3075,3075,3075,3075,0
20230612,162000,16854240900,3075,3075,3075,3075,0
20230612,161900,16854240900,3075,3075,3075,3075,0
20230612,161800,16854240900,3075,3075,3075,3075,0
20230612,161700,16854240900,3075,3075,3075,3075,0
20230612,161600,16854240900,3075,3075,3075,3075,0
20230612,161500,16854240900,3075,3075,3075,3075,0
20230612,161400,16854240900,3075,3075,3075,3075,0
20230612,161300,16854240900,3075,3075,3075,3075,0
20230612,161200,16854240900,3075,3075,3075,3075,0
20230612,161100,16854240900,3075,3075,3075,3075,0
20230612,161000,16854240900,3075,3075,3075,3075,0
20230612,160900,16854240900,3075,3075,3075,3075,0
20230612,160800,16854240900,3075,3075,3075,3075,0
20230612,160700,16854240900,3075,3075,3075,3075,0
20230612,160600,16854240900,3075,3075,3075,3075,0
20230612,160500,16854240900,3075,3075,3075,3075,0
20230612,160400,16854240900,3075,3075,3075,3075,0
20230612,160300,16854240900,3075,3075,3075,3075,0
20230612,160200,16854240900,3075,3075,3075,3075,0
20230612,160100,16854240900,3075,3075,3075,3075,0
20230612,160000,16854240900,3075,3075,3075,3075,0
20230612,155900,16854240900,3075,3075,3075,3075,0
20230612,155800,16854240900,3075,3075,3075,3075,0
20230612,155700,16854240900,3075,3075,3075,3075,0
20230612,155600,16854240900,3075,3075,3075,3075,0
20230612,155500,16854240900,3075,3075,3075,3075,127155
20230612,155400,16854240900,3075,3075,3075,3075,0
20230612,155300,16854240900,3075,3075,3075,3075,0
20230612,155200,16854240900,3075,3075,3075,3075,0
20230612,155100,16854240900,3075,3075,3075,3075,0
20230612,155000,16854240900,3075,3075,3075,3075,0
20230612,154900,16854240900,3075,3075,3075,3075,0
20230612,154800,16854240900,3075,3075,3075,3075,0
20230612,154700,16854240900,3075,3075,3075,3075,0
20230612,154600,16854240900,3075,3075,3075,3075,0
20230612,154500,16854240900,3075,3075,3075,3075,0
20230612,154400,16854240900,3075,3075,3075,3075,0
20230612,154300,16854240900,3075,3075,3075,3075,0
20230612,154200,16854240900,3075,3075,3075,3075,0
20230612,154100,16854240900,3075,3075,3075,3075,0
20230612,154000,16854240900,3075,3075,3075,3075,0
20230612,153900,16854240900,3075,3075,3075,3075,0
20230612,153800,16854240900,3075,3075,3075,3075,0
20230612,153700,16854240900,3075,3075,3075,3075,0
20230612,153600,16854240900,3075,3075,3075,3075,0
20230612,153500,16854240900,3075,3075,3075,3075,0
20230612,153400,16854240900,3075,3075,3075,3075,0
20230612,153300,16854240900,3075,3075,3075,3075,0
20230612,153200,16854240900,3075,3075,3075,3075,0
20230612,153100,16854240900,3075,3075,3075,3075,0
20230612,153000,16854240900,3075,3075,3075,3075,127155
20230612,152900,16463239275,3060,3060,3060,3060,0
20230612,152800,16463239275,3060,3060,3060,3060,0
20230612,152700,16463239275,3060,3060,3060,3060,0
20230612,152600,16463239275,3060,3060,3060,3060,0
20230612,152500,16463239275,3060,3060,3060,3060,0
20230612,152400,16463239275,3060,3060,3060,3060,0
20230612,152300,16463239275,3060,3060,3060,3060,0
20230612,152200,16463239275,3060,3060,3060,3060,0
20230612,152100,16463239275,3060,3060,3060,3060,0
20230612,152000,16463239275,3060,3060,3060,3060,0
20230612,151900,16463239275,3060,3050,3060,3045,41646
20230612,151800,16336104875,3050,3050,3055,3045,25305
20230612,151700,16258914165,3050,3055,3055,3050,13767
20230612,151600,16216893465,3055,3050,3055,3045,8487
20230612,151500,16190992380,3055,3045,3055,3040,13116
20230612,151400,16151043530,3045,3040,3045,3040,3709
20230612,151300,16139752005,3045,3045,3045,3040,4531
20230612,151200,16125972330,3040,3050,3050,3040,6999
20230612,151100,16104669355,3040,3040,3045,3035,20399
20230612,151000,16042630465,3040,3045,3045,3040,7306
20230612,150900,16020409115,3040,3050,3050,3040,10632
20230612,150800,15988051285,3050,3050,3055,3045,5588
20230612,150700,15971013175,3050,3055,3055,3045,12484
20230612,150600,15932928970,3055,3055,3055,3050,4027
20230612,150500,15920630335,3055,3055,3060,3050,13850
20230612,150400,15878323510,3055,3055,3060,3050,23597
20230612,150300,15806200655,3055,3040,3055,3040,37908
20230612,150200,15690694625,3045,3045,3045,3040,2619
20230612,150100,15682724480,3045,3040,3045,3040,2509
20230612,150000,15675090895,3045,3045,3045,3040,8755
20230612,145900,15648474175,3040,3050,3050,3040,6182
20230612,145800,15629660665,3050,3045,3050,3040,7983
20230612,145700,15605352520,3045,3040,3045,3035,3920
20230612,145600,15593432825,3040,3040,3040,3035,2954
20230612,145500,15584454670,3040,3040,3040,3035,1772
20230612,145400,15579073540,3040,3040,3040,3035,1207
20230612,145300,15575408745,3040,3040,3045,3040,7527
20230612,145200,15552526575,3040,3045,3045,3040,11885
20230612,145100,15516387760,3045,3045,3045,3040,6326
20230612,145000,15497127845,3040,3040,3045,3035,7746
20230612,144900,15473579995,3040,3040,3045,3035,2884
20230612,144800,15464815040,3040,3045,3045,3040,2704
20230612,144700,15456593060,3045,3050,3050,3040,11590
20230612,144600,15421311290,3045,3050,3050,3045,2178
20230612,144500,15414677560,3050,3050,3050,3045,1440
20230612,144400,15410287460,3050,3050,3050,3045,2008
20230612,144300,15404165070,3050,3050,3050,3045,3565
20230612,144200,15393306475,3050,3050,3050,3045,4884
20230612,144100,15378431115,3050,3050,3055,3045,3263
20230612,144000,15368478945,3050,3050,3055,3045,2779
20230612,143900,15359997560,3050,3055,3055,3045,7310
20230612,143800,15337705925,3055,3055,3055,3050,2511
20230612,143700,15330042030,3055,3055,3055,3045,12808
20230612,143600,15290977370,3055,3060,3060,3055,13782
20230612,143500,15248823415,3060,3055,3060,3050,8525
20230612,143400,15222779200,3055,3055,3060,3050,9166
20230612,143300,15194777620,3055,3055,3055,3050,12681
20230612,143200,15156047145,3055,3050,3055,3045,6700
20230612,143100,15135611250,3050,3050,3050,3045,7330
20230612,143000,15113264950,3050,3055,3055,3045,27505
20230612,142900,15029382950,3050,3025,3055,3020,39366
20230612,142800,14909758855,3025,3030,3030,3025,919
20230612,142700,14906976810,3030,3035,3035,3030,5338
20230612,142600,14890782870,3035,3035,3035,3035,3370
20230612,142500,14880554920,3030,3025,3030,3025,5903
20230612,142400,14862672830,3025,3020,3025,3020,9886
20230612,142300,14832771190,3020,3025,3025,3020,1662
20230612,142200,14827751945,3020,3020,3025,3015,3769
20230612,142100,14816369565,3020,3020,3025,3015,12154
20230612,142000,14779700725,3025,3015,3025,3015,5834
20230612,141900,14762107110,3020,3025,3025,3015,5842
20230612,141800,14744466055,3025,3025,3025,3025,733
20230612,141700,14742248730,3025,3025,3025,3020,631
20230612,141600,14740340030,3025,3020,3025,3020,2247
20230612,141500,14733554050,3020,3020,3025,3020,629
20230612,141400,14731652820,3020,3020,3020,3020,666
20230612,141300,14729641500,3020,3025,3025,3020,2975
20230612,141200,14720656135,3025,3025,3030,3020,1293
20230612,141100,14716744940,3025,3025,3030,3020,6812
20230612,141000,14696166675,3025,3025,3025,3025,3191
20230612,140900,14686513900,3025,3030,3030,3025,1367
20230612,140800,14682372090,3030,3025,3030,3025,1801
20230612,140700,14676923185,3020,3020,3025,3020,1915
20230612,140600,14671139875,3020,3025,3030,3020,2237
20230612,140500,14664382960,3030,3020,3030,3020,6211
20230612,140400,14645616380,3020,3025,3025,3020,13583
20230612,140300,14604571245,3025,3020,3025,3020,8419
20230612,140200,14579128660,3020,3025,3030,3020,3626
20230612,140100,14568162965,3030,3025,3030,3025,221
20230612,140000,14567493920,3030,3025,3030,3025,84
20230612,135900,14567239570,3025,3030,3030,3025,3714
20230612,135800,14556004575,3030,3030,3030,3025,1688
20230612,135700,14550898340,3030,3030,3030,3025,1401
20230612,135600,14546653315,3030,3020,3030,3020,928
20230612,135500,14543850045,3020,3025,3030,3020,7873
20230612,135400,14520067410,3025,3030,3030,3025,4321
20230612,135300,14506994385,3025,3030,3030,3025,9471
20230612,135200,14478343410,3025,3040,3040,3025,1971
20230612,135100,14472367620,3035,3035,3040,3035,436
20230612,135000,14471044350,3035,3035,3035,3035,1966
20230612,134900,14465077540,3035,3030,3035,3025,2284
20230612,134800,14458147195,3025,3030,3030,3025,5589
20230612,134700,14441224360,3030,3035,3035,3030,1424
20230612,134600,14436903700,3030,3035,3035,3030,57
20230612,134500,14436730855,3035,3035,3040,3030,451
20230612,134400,14435361675,3035,3030,3035,3030,83
20230612,134300,14435109995,3030,3030,3030,3030,931
20230612,134200,14432289065,3025,3030,3030,3025,734
20230612,134100,14430066115,3030,3030,3030,3025,200
20230612,134000,14429460595,3030,3030,3030,3025,2095
20230612,133900,14423121385,3030,3030,3035,3025,3157
20230612,133800,14413554740,3030,3030,3030,3025,1536
20230612,133700,14408905440,3030,3035,3035,3030,2489
20230612,133600,14401356925,3040,3040,3040,3040,697
20230612,133500,14399238045,3040,3045,3050,3035,6459
20230612,133400,14379594950,3050,3025,3055,3020,92579
20230612,133300,14098627500,3025,3030,3030,3025,25685
20230612,133200,14020925875,3025,3025,3030,3025,2082
20230612,133100,14014627820,3025,3025,3025,3020,4660
20230612,133000,14000534070,3025,3030,3030,3025,3382
20230612,132900,13990288355,3025,3025,3025,3025,2004
20230612,132800,13984226255,3025,3025,3025,3025,1461
20230612,132700,13979806730,3025,3025,3025,3025,302
20230612,132600,13978893180,3030,3025,3030,3025,101
20230612,132500,13978587650,3025,3025,3030,3020,2894
20230612,132400,13969833475,3025,3020,3025,3020,1931
20230612,132300,13963992205,3020,3025,3025,3020,3224
20230612,132200,13954244465,3025,3025,3030,3025,4582
20230612,132100,13940383495,3020,3020,3025,3020,1827
20230612,132000,13934863905,3025,3025,3025,3020,9010
20230612,131900,13907630310,3025,3025,3025,3025,227
20230612,131800,13906943635,3025,3025,3025,3025,822
20230612,131700,13904457085,3025,3025,3025,3020,4380
20230612,131600,13891213340,3020,3020,3025,3020,2119
20230612,131500,13884811870,3020,3025,3025,3020,12008
20230612,131400,13848517820,3025,3025,3030,3025,3685
20230612,131300,13837370445,3025,3030,3030,3025,2092
20230612,131200,13831037865,3030,3030,3030,3030,5561
20230612,131100,13814188035,3030,3035,3040,3030,1478
20230612,131000,13809705515,3040,3040,3040,3035,225
20230612,130900,13809022580,3035,3035,3040,3035,1625
20230612,130800,13804087450,3035,3040,3040,3035,485
20230612,130700,13802614140,3040,3040,3040,3040,3979
20230612,130600,13790517980,3035,3035,3040,3035,2132
20230612,130500,13784046785,3035,3030,3040,3030,7578
20230612,130400,13761044580,3035,3030,3035,3030,72
20230612,130300,13760826310,3030,3025,3030,3025,1982
20230612,130200,13754823625,3030,3025,3030,3025,3486
20230612,130100,13744276630,3025,3030,3030,3025,4157
20230612,130000,13731700700,3030,3030,3035,3025,17718
20230612,125900,13678026875,3030,3035,3040,3030,3595
20230612,125800,13667130750,3030,3035,3040,3030,3580
20230612,125700,13656278235,3035,3035,3035,3030,3982
20230612,125600,13644193865,3035,3035,3035,3035,1625
20230612,125500,13639261990,3035,3040,3040,3035,16506
20230612,125400,13589110130,3040,3050,3050,3040,3992
20230612,125300,13576956370,3045,3050,3050,3045,406
20230612,125200,13575718200,3050,3045,3050,3045,1206
20230612,125100,13572045925,3045,3045,3045,3045,601
20230612,125000,13570215880,3045,3045,3050,3040,1757
20230612,124900,13564866440,3040,3045,3050,3040,768
20230612,124800,13562526865,3045,3055,3055,3045,6267
20230612,124700,13543413945,3050,3050,3050,3050,5655
20230612,124600,13526166195,3050,3050,3055,3050,555
20230612,124500,13524473140,3055,3045,3055,3040,3808
20230612,124400,13512864145,3040,3045,3045,3040,3196
20230612,124300,13503138840,3045,3045,3045,3045,3805
20230612,124200,13491552615,3045,3045,3050,3045,8168
20230612,124100,13466681050,3050,3045,3050,3045,4348
20230612,124000,13453425255,3045,3055,3055,3045,8715
20230612,123900,13426864545,3050,3055,3055,3045,11062
20230612,123800,13393075180,3050,3055,3060,3045,19187
20230612,123700,13334512135,3050,3050,3055,3045,9973
20230612,123600,13304080070,3055,3050,3055,3050,1614
20230612,123500,13299152035,3055,3055,3055,3050,4951
20230612,123400,13284030970,3050,3045,3055,3045,4930
20230612,123300,13268993470,3050,3050,3050,3045,7397
20230612,123200,13246433265,3045,3040,3050,3035,5300
20230612,123100,13230295280,3040,3035,3045,3030,6182
20230612,123000,13211515025,3030,3030,3035,3030,971
20230612,122900,13208572605,3030,3035,3035,3030,4478
20230612,122800,13195004250,3035,3035,3040,3030,6233
20230612,122700,13176096550,3040,3035,3040,3030,2876
20230612,122600,13167376690,3035,3030,3035,3030,499
20230612,122500,13165862725,3035,3035,3035,3030,1288
20230612,122400,13161958105,3035,3025,3035,3025,7072
20230612,122300,13140549775,3025,3030,3030,3025,5195
20230612,122200,13124833285,3025,3030,3030,3025,8198
20230612,122100,13100000255,3030,3035,3035,3030,804
20230612,122000,13097562685,3035,3030,3035,3030,2686
20230612,121900,13089417965,3035,3030,3035,3030,1198
20230612,121800,13085784725,3030,3030,3035,3030,181
20230612,121700,13085236045,3030,3030,3035,3030,492
20230612,121600,13083745030,3030,3030,3035,3030,1538
20230612,121500,13079081465,3030,3035,3035,3030,658
20230612,121400,13077084755,3035,3035,3035,3035,5826
20230612,121300,13059402845,3030,3035,3035,3030,4970
20230612,121200,13044341495,3035,3035,3035,3030,4548
20230612,121100,13030553740,3035,3030,3035,3030,793
20230612,121000,13028150195,3035,3035,3035,3030,249
20230612,120900,13027394550,3035,3035,3035,3030,4216
20230612,120800,13014603025,3035,3030,3035,3030,1673
20230612,120700,13009533230,3030,3035,3035,3030,243
20230612,120600,13008795760,3035,3030,3035,3030,7366
20230612,120500,12986476275,3035,3035,3050,3035,3360
20230612,120400,12976276680,3035,3040,3040,3035,8384
20230612,120300,12950829435,3040,3040,3040,3035,5562
20230612,120200,12933931735,3045,3050,3050,3045,2108
20230612,120100,12927511875,3045,3045,3050,3045,3686
20230612,120000,12916283475,3050,3050,3050,3045,5093
20230612,115900,12900751125,3045,3045,3045,3045,2799
20230612,115800,12892228170,3045,3050,3050,3045,7465
20230612,115700,12869497240,3045,3055,3055,3045,19258
20230612,115600,12810809285,3055,3055,3055,3050,5216
20230612,115500,12794876770,3055,3040,3055,3040,8671
20230612,115400,12768427790,3040,3050,3050,3040,4319
20230612,115300,12755277985,3050,3050,3050,3050,5444
20230612,115200,12738673785,3050,3045,3050,3040,4487
20230612,115100,12725022705,3045,3050,3050,3045,1856
20230612,115000,12719370820,3050,3040,3050,3040,5174
20230612,114900,12703626440,3035,3035,3040,3035,613
20230612,114800,12701765775,3035,3030,3040,3030,4812
20230612,114700,12687167870,3030,3030,3035,3030,9656
20230612,114600,12657897490,3030,3035,3035,3030,3492
20230612,114500,12647309705,3035,3030,3035,3030,1336
20230612,114400,12643255320,3035,3035,3035,3030,1674
20230612,114300,12638182955,3030,3030,3035,3030,3195
20230612,114200,12628499435,3035,3025,3035,3025,7817
20230612,114100,12604815750,3025,3030,3030,3025,14861
20230612,114000,12559801630,3030,3040,3040,3030,7306
20230612,113900,12537643230,3035,3035,3040,3030,8652
20230612,113800,12511393230,3035,3040,3045,3035,9621
20230612,113700,12482169270,3045,3050,3055,3045,4106
20230612,113600,12469653305,3050,3050,3055,3045,9254
20230612,113500,12441408285,3055,3045,3055,3045,6087
20230612,113400,12422860970,3050,3045,3050,3035,13070
20230612,113300,12383107085,3045,3050,3055,3045,4116
20230612,113200,12370553140,3050,3055,3055,3045,2108
20230612,113100,12364123140,3055,3045,3055,3045,3104
20230612,113000,12354662530,3045,3040,3045,3040,3774
20230612,112900,12343171285,3040,3040,3050,3040,2334
20230612,112800,12336064385,3040,3050,3050,3040,12061
20230612,112700,12299367130,3040,3045,3050,3040,15064
20230612,112600,12253543485,3040,3045,3050,3040,13084
20230612,112500,12213701230,3050,3070,3075,3045,42230
20230612,112400,12084613385,3075,3070,3075,3065,20618
20230612,112300,12021298930,3070,3055,3070,3055,18744
20230612,112200,11963835615,3060,3055,3060,3055,4213
20230612,112100,11950946130,3060,3060,3060,3050,3696
20230612,112000,11939667715,3055,3060,3060,3050,7830
20230612,111900,11915744150,3055,3060,3065,3050,7191
20230612,111800,11893774730,3055,3050,3055,3040,30882
20230612,111700,11799686565,3050,3055,3065,3050,13467
20230612,111600,11758559120,3060,3060,3070,3050,32849
20230612,111500,11658100665,3065,3075,3080,3060,29899
20230612,111400,11566373385,3075,3085,3090,3055,78670
20230612,111300,11324741550,3085,3090,3095,3075,172431
20230612,111200,10792439940,3085,3030,3100,3030,200753
20230612,111100,10174553525,3035,3040,3045,3035,5926
20230612,111000,10156553905,3040,3050,3050,3040,10897
20230612,110900,10123371295,3055,3060,3060,3045,8919
20230612,110800,10096101255,3060,3045,3065,3045,10284
20230612,110700,10064670175,3040,3050,3050,3035,16259
20230612,110600,10015156980,3050,3060,3065,3050,17294
20230612,110500,9962305780,3065,3015,3075,3015,144365
20230612,110400,9520854085,3015,3020,3020,3015,4795
20230612,110300,9506397155,3015,3020,3020,3015,4724
20230612,110200,9492150780,3015,3020,3020,3015,5231
20230612,110100,9476379305,3020,3020,3025,3020,6312
20230612,110000,9457316935,3020,3020,3030,3020,4178
20230612,105900,9444697720,3020,3030,3030,3020,7017
20230612,105800,9423453750,3030,3035,3035,3025,1071
20230612,105700,9420207865,3030,3030,3035,3030,1424
20230612,105600,9415893135,3030,3035,3040,3030,2638
20230612,105500,9407885800,3035,3030,3035,3020,5816
20230612,105400,9390257380,3030,3020,3030,3020,5642
20230612,105300,9373173540,3020,3020,3025,3020,2648
20230612,105200,9365170080,3020,3020,3020,3015,4804
20230612,105100,9350666655,3015,3020,3020,3015,4361
20230612,105000,9337517100,3020,3015,3020,3015,4434
20230612,104900,9324137120,3015,3020,3020,3015,6895
20230612,104800,9303324875,3020,3020,3020,3020,3714
20230612,104700,9292108595,3020,3025,3030,3020,3083
20230612,104600,9282786445,3025,3025,3030,3020,1881
20230612,104500,9277096385,3025,3020,3025,3020,2924
20230612,104400,9268263485,3020,3020,3025,3015,6620
20230612,104300,9248269755,3020,3030,3035,3020,14446
20230612,104200,9204595850,3035,3030,3035,3030,2109
20230612,104100,9198205355,3035,3035,3040,3030,7867
20230612,104000,9174352480,3035,3040,3040,3035,1857
20230612,103900,9168710810,3035,3035,3040,3035,5465
20230612,103800,9152122035,3035,3035,3040,3030,7217
20230612,103700,9130218295,3040,3040,3040,3035,13515
20230612,103600,9089194805,3040,3040,3045,3035,14154
20230612,103500,9046169520,3045,3045,3045,3040,3536
20230612,103400,9035410725,3045,3035,3045,3025,14941
20230612,103300,8990015430,3025,3025,3035,3020,18975
20230612,103200,8932661430,3025,3030,3030,3025,7244
20230612,103100,8910746600,3030,3035,3035,3025,5572
20230612,103000,8893874410,3030,3035,3035,3030,4454
20230612,102900,8880378420,3030,3035,3035,3030,6741
20230612,102800,8859919490,3035,3030,3035,3030,3337
20230612,102700,8849803900,3035,3035,3040,3030,7732
20230612,102600,8826337480,3035,3040,3040,3035,7000
20230612,102500,8805089400,3040,3035,3040,3030,5723
20230612,102400,8787699455,3035,3030,3035,3030,3751
20230612,102300,8776323440,3035,3025,3040,3025,8489
20230612,102200,8750586570,3030,3025,3030,3020,2020
20230612,102100,8744478935,3020,3030,3030,3020,4574
20230612,102000,8730636820,3025,3030,3030,3020,2791
20230612,101900,8722193690,3025,3015,3025,3015,9254
20230612,101800,8694236615,3015,3025,3030,3015,17350
20230612,101700,8641905440,3030,3030,3030,3015,33462
20230612,101600,8540787705,3030,3040,3040,3030,16260
20230612,101500,8491478135,3040,3045,3045,3040,12809
20230612,101400,8452521675,3050,3045,3050,3045,13733
20230612,101300,8410702135,3050,3060,3060,3045,12438
20230612,101200,8372754190,3060,3065,3070,3045,49415
20230612,101100,8221452670,3070,3060,3070,3055,27421
20230612,101000,8137483445,3055,3050,3060,3045,15750
20230612,100900,8089392650,3045,3055,3065,3045,41945
20230612,100800,7961146415,3060,3055,3065,3050,33124
20230612,100700,7859845200,3050,3050,3055,3045,27606
20230612,100600,7775625740,3050,3040,3050,3040,30382
20230612,100500,7683051050,3045,3040,3045,3030,13556
20230612,100400,7641824730,3040,3035,3040,3030,10567
20230612,100300,7609760150,3030,3025,3035,3025,12207
20230612,100200,7572792525,3030,3030,3035,3025,11171
20230612,100100,7538940245,3035,3030,3035,3025,7614
20230612,100000,7515887500,3025,3030,3030,3025,3978
20230612,095900,7503836615,3030,3030,3030,3025,8921
20230612,095800,7476808470,3025,3030,3030,3020,9047
20230612,095700,7449438995,3025,3025,3030,3020,4792
20230612,095600,7434948395,3020,3015,3025,3015,8644
20230612,095500,7408857580,3020,3010,3020,3010,8988
20230612,095400,7381773980,3015,3015,3015,3005,17509
20230612,095300,7329076405,3020,3020,3025,3015,6386
20230612,095200,7309814595,3025,3020,3025,3015,10677
20230612,095100,7277576490,3025,3030,3030,3020,15062
20230612,095000,7232048330,3030,3030,3035,3025,17192
20230612,094900,7179961065,3035,3030,3035,3030,7271
20230612,094800,7157923680,3035,3045,3045,3030,23631
20230612,094700,7086178535,3040,3030,3045,3025,14549
20230612,094600,7042019035,3025,3010,3030,3010,14130
20230612,094500,6999269095,3015,3025,3030,3005,79511
20230612,094400,6759637165,3025,3035,3035,3020,18105
20230612,094300,6704868340,3030,3045,3050,3030,35721
20230612,094200,6596375615,3050,3050,3055,3045,20256
20230612,094100,6534632200,3055,3055,3060,3050,12560
20230612,094000,6496253295,3055,3075,3075,3050,64173
20230612,093900,6299592450,3075,3065,3075,3060,50727
20230612,093800,6143783305,3060,3055,3075,3050,87630
20230612,093700,5875261360,3050,3045,3060,3040,26999
20230612,093600,5792865200,3040,3050,3055,3040,14098
20230612,093500,5749904940,3055,3045,3055,3040,21090
20230612,093400,5685627605,3040,3060,3060,3040,32923
20230612,093300,5585214600,3060,3050,3060,3045,58789
20230612,093200,5405690850,3055,3045,3055,3040,26359
20230612,093100,5325299335,3045,3025,3045,3025,14646
20230612,093000,5280842850,3025,3025,3035,3015,12557
20230612,092900,5242861575,3020,3020,3025,3020,11840
20230612,092800,5207066740,3020,3030,3030,3020,7943
20230612,092700,5183023545,3030,3015,3030,3010,10745
20230612,092600,5150562305,3010,3020,3020,3010,8443
20230612,092500,5125105820,3020,3010,3025,3005,19992
20230612,092400,5064850820,3005,3015,3020,3005,27241
20230612,092300,4982822760,3010,3015,3030,3010,20499
20230612,092200,4921004640,3015,3025,3030,3010,34421
20230612,092100,4817072015,3020,3030,3030,3015,45869
20230612,092000,4678430850,3030,3040,3040,3030,36924
20230612,091900,4566402135,3040,3050,3055,3040,21955
20230612,091800,4499506650,3050,3065,3070,3040,28839
20230612,091700,4411399725,3065,3065,3070,3055,35835
20230612,091600,4301607695,3065,3035,3080,3035,76679
20230612,091500,4066708535,3035,3050,3050,3030,49309
20230612,091400,3916861765,3050,3035,3050,3035,19940
20230612,091300,3856183970,3035,3055,3055,3035,62190
20230612,091200,3666908040,3055,3070,3070,3055,53181
20230612,091100,3503916425,3070,3070,3080,3055,81184
20230612,091000,3254521285,3075,3070,3075,3045,117040
20230612,090900,2896831760,3075,3090,3100,3055,216526
20230612,090800,2230913335,3090,3080,3090,3055,218968
20230612,090700,1557832955,3085,2995,3090,2990,366641
20230612,090600,438153825,2995,2985,2995,2980,8926
20230612,090500,411517410,2980,2985,2995,2980,24205
20230612,090400,339307620,2980,2985,2990,2980,18417
20230612,090300,284292885,2985,2985,2990,2975,9446
20230612,090200,256137295,2980,2980,2985,2980,6205
20230612,090100,237641725,2985,2970,2990,2970,12447
20230612,090000,200494925,2970,2990,2990,2970,63029