stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200500,5663379580,14300,14300,14300,14300,8408
20230612,200400,5663379580,14300,14300,14300,14300,0
20230612,200300,5663379580,14300,14300,14300,14300,0
20230612,200200,5663379580,14300,14300,14300,14300,0
20230612,200100,5663379580,14300,14300,14300,14300,0
20230612,200000,5663379580,14300,14300,14300,14300,0
20230612,195900,5663379580,14300,14300,14300,14300,0
20230612,195800,5663379580,14300,14300,14300,14300,0
20230612,195700,5663379580,14300,14300,14300,14300,0
20230612,195600,5663379580,14300,14300,14300,14300,0
20230612,195500,5663379580,14300,14300,14300,14300,0
20230612,195400,5663379580,14300,14300,14300,14300,0
20230612,195300,5663379580,14300,14300,14300,14300,0
20230612,195200,5663379580,14300,14300,14300,14300,0
20230612,195100,5663379580,14300,14300,14300,14300,0
20230612,195000,5663379580,14300,14300,14300,14300,0
20230612,194900,5663379580,14300,14300,14300,14300,0
20230612,194800,5663379580,14300,14300,14300,14300,0
20230612,194700,5663379580,14300,14300,14300,14300,0
20230612,194600,5663379580,14300,14300,14300,14300,0
20230612,194500,5663379580,14300,14300,14300,14300,0
20230612,194400,5663379580,14300,14300,14300,14300,0
20230612,194300,5663379580,14300,14300,14300,14300,0
20230612,194200,5663379580,14300,14300,14300,14300,0
20230612,194100,5663379580,14300,14300,14300,14300,0
20230612,194000,5663379580,14300,14300,14300,14300,0
20230612,193900,5663379580,14300,14300,14300,14300,0
20230612,193800,5663379580,14300,14300,14300,14300,0
20230612,193700,5663379580,14300,14300,14300,14300,0
20230612,193600,5663379580,14300,14300,14300,14300,0
20230612,193500,5663379580,14300,14300,14300,14300,8408
20230612,193400,5663379580,14300,14300,14300,14300,0
20230612,193300,5663379580,14300,14300,14300,14300,0
20230612,193200,5663379580,14300,14300,14300,14300,0
20230612,193100,5663379580,14300,14300,14300,14300,0
20230612,193000,5663379580,14300,14300,14300,14300,0
20230612,192900,5663379580,14300,14300,14300,14300,0
20230612,192800,5663379580,14300,14300,14300,14300,0
20230612,192700,5663379580,14300,14300,14300,14300,0
20230612,192600,5663379580,14300,14300,14300,14300,0
20230612,192500,5663379580,14300,14300,14300,14300,0
20230612,192400,5663379580,14300,14300,14300,14300,0
20230612,192300,5663379580,14300,14300,14300,14300,0
20230612,192200,5663379580,14300,14300,14300,14300,0
20230612,192100,5663379580,14300,14300,14300,14300,0
20230612,192000,5663379580,14300,14300,14300,14300,0
20230612,191900,5663379580,14300,14300,14300,14300,0
20230612,191800,5663379580,14300,14300,14300,14300,0
20230612,191700,5663379580,14300,14300,14300,14300,0
20230612,191600,5663379580,14300,14300,14300,14300,0
20230612,191500,5663379580,14300,14300,14300,14300,0
20230612,191400,5663379580,14300,14300,14300,14300,0
20230612,191300,5663379580,14300,14300,14300,14300,0
20230612,191200,5663379580,14300,14300,14300,14300,0
20230612,191100,5663379580,14300,14300,14300,14300,0
20230612,191000,5663379580,14300,14300,14300,14300,0
20230612,190900,5663379580,14300,14300,14300,14300,0
20230612,190800,5663379580,14300,14300,14300,14300,0
20230612,190700,5663379580,14300,14300,14300,14300,0
20230612,190600,5663379580,14300,14300,14300,14300,0
20230612,190500,5663379580,14300,14300,14300,14300,8408
20230612,190400,5663379580,14300,14300,14300,14300,0
20230612,190300,5663379580,14300,14300,14300,14300,0
20230612,190200,5663379580,14300,14300,14300,14300,0
20230612,190100,5663379580,14300,14300,14300,14300,0
20230612,190000,5663379580,14300,14300,14300,14300,0
20230612,185900,5663379580,14300,14300,14300,14300,0
20230612,185800,5663379580,14300,14300,14300,14300,0
20230612,185700,5663379580,14300,14300,14300,14300,0
20230612,185600,5663379580,14300,14300,14300,14300,0
20230612,185500,5663379580,14300,14300,14300,14300,0
20230612,185400,5663379580,14300,14300,14300,14300,0
20230612,185300,5663379580,14300,14300,14300,14300,0
20230612,185200,5663379580,14300,14300,14300,14300,0
20230612,185100,5663379580,14300,14300,14300,14300,0
20230612,185000,5663379580,14300,14300,14300,14300,0
20230612,184900,5663379580,14300,14300,14300,14300,0
20230612,184800,5663379580,14300,14300,14300,14300,0
20230612,184700,5663379580,14300,14300,14300,14300,0
20230612,184600,5663379580,14300,14300,14300,14300,0
20230612,184500,5663379580,14300,14300,14300,14300,0
20230612,184400,5663379580,14300,14300,14300,14300,0
20230612,184300,5663379580,14300,14300,14300,14300,0
20230612,184200,5663379580,14300,14300,14300,14300,0
20230612,184100,5663379580,14300,14300,14300,14300,0
20230612,184000,5663379580,14300,14300,14300,14300,0
20230612,183900,5663379580,14300,14300,14300,14300,0
20230612,183800,5663379580,14300,14300,14300,14300,0
20230612,183700,5663379580,14300,14300,14300,14300,0
20230612,183600,5663379580,14300,14300,14300,14300,0
20230612,183500,5663379580,14300,14300,14300,14300,8408
20230612,183400,5663379580,14300,14300,14300,14300,0
20230612,183300,5663379580,14300,14300,14300,14300,0
20230612,183200,5663379580,14300,14300,14300,14300,0
20230612,183100,5663379580,14300,14300,14300,14300,0
20230612,183000,5663379580,14300,14300,14300,14300,0
20230612,182900,5663379580,14300,14300,14300,14300,0
20230612,182800,5663379580,14300,14300,14300,14300,0
20230612,182700,5663379580,14300,14300,14300,14300,0
20230612,182600,5663379580,14300,14300,14300,14300,0
20230612,182500,5663379580,14300,14300,14300,14300,0
20230612,182400,5663379580,14300,14300,14300,14300,0
20230612,182300,5663379580,14300,14300,14300,14300,0
20230612,182200,5663379580,14300,14300,14300,14300,0
20230612,182100,5663379580,14300,14300,14300,14300,0
20230612,182000,5663379580,14300,14300,14300,14300,0
20230612,181900,5663379580,14300,14300,14300,14300,0
20230612,181800,5663379580,14300,14300,14300,14300,0
20230612,181700,5663379580,14300,14300,14300,14300,0
20230612,181600,5663379580,14300,14300,14300,14300,0
20230612,181500,5663379580,14300,14300,14300,14300,0
20230612,181400,5663379580,14300,14300,14300,14300,0
20230612,181300,5663379580,14300,14300,14300,14300,0
20230612,181200,5663379580,14300,14300,14300,14300,0
20230612,181100,5663379580,14300,14300,14300,14300,0
20230612,181000,5663379580,14300,14300,14300,14300,0
20230612,180900,5663379580,14300,14300,14300,14300,0
20230612,180800,5663379580,14300,14300,14300,14300,0
20230612,180700,5663379580,14300,14300,14300,14300,0
20230612,180600,5663379580,14300,14300,14300,14300,0
20230612,180500,5663379580,14300,14300,14300,14300,8408
20230612,180400,5663379580,14300,14300,14300,14300,0
20230612,180300,5663379580,14300,14300,14300,14300,0
20230612,180200,5663379580,14300,14300,14300,14300,0
20230612,180100,5663379580,14300,14300,14300,14300,0
20230612,180000,5663379580,14300,14300,14300,14300,0
20230612,175900,5663379580,14300,14300,14300,14300,0
20230612,175800,5663379580,14300,14300,14300,14300,0
20230612,175700,5663379580,14300,14300,14300,14300,0
20230612,175600,5663379580,14300,14300,14300,14300,0
20230612,175500,5663379580,14300,14300,14300,14300,0
20230612,175400,5663379580,14300,14300,14300,14300,0
20230612,175300,5663379580,14300,14300,14300,14300,0
20230612,175200,5663379580,14300,14300,14300,14300,0
20230612,175100,5663379580,14300,14300,14300,14300,0
20230612,175000,5663379580,14300,14300,14300,14300,0
20230612,174900,5663379580,14300,14300,14300,14300,0
20230612,174800,5663379580,14300,14300,14300,14300,0
20230612,174700,5663379580,14300,14300,14300,14300,0
20230612,174600,5663379580,14300,14300,14300,14300,0
20230612,174500,5663379580,14300,14300,14300,14300,0
20230612,174400,5663379580,14300,14300,14300,14300,0
20230612,174300,5663379580,14300,14300,14300,14300,0
20230612,174200,5663379580,14300,14300,14300,14300,0
20230612,174100,5663379580,14300,14300,14300,14300,0
20230612,174000,5663379580,14300,14300,14300,14300,0
20230612,173900,5663379580,14300,14300,14300,14300,0
20230612,173800,5663379580,14300,14300,14300,14300,0
20230612,173700,5663379580,14300,14300,14300,14300,0
20230612,173600,5663379580,14300,14300,14300,14300,0
20230612,173500,5663379580,14300,14300,14300,14300,8408
20230612,173400,5663379580,14300,14300,14300,14300,0
20230612,173300,5663379580,14300,14300,14300,14300,0
20230612,173200,5663379580,14300,14300,14300,14300,0
20230612,173100,5663379580,14300,14300,14300,14300,0
20230612,173000,5663379580,14300,14300,14300,14300,0
20230612,172900,5663379580,14300,14300,14300,14300,0
20230612,172800,5663379580,14300,14300,14300,14300,0
20230612,172700,5663379580,14300,14300,14300,14300,0
20230612,172600,5663379580,14300,14300,14300,14300,0
20230612,172500,5663379580,14300,14300,14300,14300,0
20230612,172400,5663379580,14300,14300,14300,14300,0
20230612,172300,5663379580,14300,14300,14300,14300,0
20230612,172200,5663379580,14300,14300,14300,14300,0
20230612,172100,5663379580,14300,14300,14300,14300,0
20230612,172000,5663379580,14300,14300,14300,14300,0
20230612,171900,5663379580,14300,14300,14300,14300,0
20230612,171800,5663379580,14300,14300,14300,14300,0
20230612,171700,5663379580,14300,14300,14300,14300,0
20230612,171600,5663379580,14300,14300,14300,14300,0
20230612,171500,5663379580,14300,14300,14300,14300,0
20230612,171400,5663379580,14300,14300,14300,14300,0
20230612,171300,5663379580,14300,14300,14300,14300,0
20230612,171200,5663379580,14300,14300,14300,14300,0
20230612,171100,5663379580,14300,14300,14300,14300,0
20230612,171000,5663379580,14300,14300,14300,14300,0
20230612,170900,5663379580,14300,14300,14300,14300,0
20230612,170800,5663379580,14300,14300,14300,14300,0
20230612,170700,5663379580,14300,14300,14300,14300,0
20230612,170600,5663379580,14300,14300,14300,14300,0
20230612,170500,5663379580,14300,14300,14300,14300,8408
20230612,170400,5663379580,14300,14300,14300,14300,0
20230612,170300,5663379580,14300,14300,14300,14300,0
20230612,170200,5663379580,14300,14300,14300,14300,0
20230612,170100,5663379580,14300,14300,14300,14300,0
20230612,170000,5663379580,14300,14300,14300,14300,0
20230612,165900,5663379580,14300,14300,14300,14300,0
20230612,165800,5663379580,14300,14300,14300,14300,0
20230612,165700,5663379580,14300,14300,14300,14300,0
20230612,165600,5663379580,14300,14300,14300,14300,0
20230612,165500,5663379580,14300,14300,14300,14300,0
20230612,165400,5663379580,14300,14300,14300,14300,0
20230612,165300,5663379580,14300,14300,14300,14300,0
20230612,165200,5663379580,14300,14300,14300,14300,0
20230612,165100,5663379580,14300,14300,14300,14300,0
20230612,165000,5663379580,14300,14300,14300,14300,0
20230612,164900,5663379580,14300,14300,14300,14300,0
20230612,164800,5663379580,14300,14300,14300,14300,0
20230612,164700,5663379580,14300,14300,14300,14300,0
20230612,164600,5663379580,14300,14300,14300,14300,0
20230612,164500,5663379580,14300,14300,14300,14300,0
20230612,164400,5663379580,14300,14300,14300,14300,0
20230612,164300,5663379580,14300,14300,14300,14300,0
20230612,164200,5663379580,14300,14300,14300,14300,0
20230612,164100,5663379580,14300,14300,14300,14300,0
20230612,164000,5663379580,14300,14300,14300,14300,0
20230612,163900,5663379580,14300,14300,14300,14300,0
20230612,163800,5663379580,14300,14300,14300,14300,0
20230612,163700,5663379580,14300,14300,14300,14300,0
20230612,163600,5663379580,14300,14300,14300,14300,0
20230612,163500,5663379580,14300,14300,14300,14300,8408
20230612,163400,5663379580,14300,14300,14300,14300,0
20230612,163300,5663379580,14300,14300,14300,14300,0
20230612,163200,5663379580,14300,14300,14300,14300,0
20230612,163100,5663379580,14300,14300,14300,14300,0
20230612,163000,5663379580,14300,14300,14300,14300,0
20230612,162900,5663379580,14300,14300,14300,14300,0
20230612,162800,5663379580,14300,14300,14300,14300,0
20230612,162700,5663379580,14300,14300,14300,14300,0
20230612,162600,5663379580,14300,14300,14300,14300,0
20230612,162500,5663379580,14300,14300,14300,14300,0
20230612,162400,5663379580,14300,14300,14300,14300,0
20230612,162300,5663379580,14300,14300,14300,14300,0
20230612,162200,5663379580,14300,14300,14300,14300,0
20230612,162100,5663379580,14300,14300,14300,14300,0
20230612,162000,5663379580,14300,14300,14300,14300,0
20230612,161900,5663379580,14300,14300,14300,14300,0
20230612,161800,5663379580,14300,14300,14300,14300,0
20230612,161700,5663379580,14300,14300,14300,14300,0
20230612,161600,5663379580,14300,14300,14300,14300,0
20230612,161500,5663379580,14300,14300,14300,14300,0
20230612,161400,5663379580,14300,14300,14300,14300,0
20230612,161300,5663379580,14300,14300,14300,14300,0
20230612,161200,5663379580,14300,14300,14300,14300,0
20230612,161100,5663379580,14300,14300,14300,14300,0
20230612,161000,5663379580,14300,14300,14300,14300,0
20230612,160900,5663379580,14300,14300,14300,14300,0
20230612,160800,5663379580,14300,14300,14300,14300,0
20230612,160700,5663379580,14300,14300,14300,14300,0
20230612,160600,5663379580,14300,14300,14300,14300,0
20230612,160500,5663379580,14300,14300,14300,14300,8408
20230612,160400,5663379580,14300,14300,14300,14300,0
20230612,160300,5663379580,14300,14300,14300,14300,0
20230612,160200,5663379580,14300,14300,14300,14300,0
20230612,160100,5663379580,14300,14300,14300,14300,0
20230612,160000,5663379580,14300,14300,14300,14300,0
20230612,155900,5663379580,14300,14300,14300,14300,0
20230612,155800,5663379580,14300,14300,14300,14300,0
20230612,155700,5663379580,14300,14300,14300,14300,0
20230612,155600,5663379580,14300,14300,14300,14300,0
20230612,155500,5663379580,14300,14300,14300,14300,0
20230612,155400,5663379580,14300,14300,14300,14300,0
20230612,155300,5663379580,14300,14300,14300,14300,0
20230612,155200,5663379580,14300,14300,14300,14300,0
20230612,155100,5663379580,14300,14300,14300,14300,0
20230612,155000,5663379580,14300,14300,14300,14300,0
20230612,154900,5663379580,14300,14300,14300,14300,0
20230612,154800,5663379580,14300,14300,14300,14300,0
20230612,154700,5663379580,14300,14300,14300,14300,0
20230612,154600,5663379580,14300,14300,14300,14300,0
20230612,154500,5663379580,14300,14300,14300,14300,0
20230612,154400,5663379580,14300,14300,14300,14300,0
20230612,154300,5663379580,14300,14300,14300,14300,0
20230612,154200,5663379580,14300,14300,14300,14300,0
20230612,154100,5663379580,14300,14300,14300,14300,0
20230612,154000,5663379580,14300,14300,14300,14300,0
20230612,153900,5663379580,14300,14300,14300,14300,0
20230612,153800,5663379580,14300,14300,14300,14300,0
20230612,153700,5663379580,14300,14300,14300,14300,0
20230612,153600,5663379580,14300,14300,14300,14300,0
20230612,153500,5663379580,14300,14300,14300,14300,8408
20230612,153400,5663379580,14300,14300,14300,14300,0
20230612,153300,5663379580,14300,14300,14300,14300,0
20230612,153200,5663379580,14300,14300,14300,14300,0
20230612,153100,5663379580,14300,14300,14300,14300,0
20230612,153000,5663379580,14300,14300,14300,14300,8408
20230612,152900,5543145180,14300,14300,14300,14300,0
20230612,152800,5543145180,14300,14300,14300,14300,0
20230612,152700,5543145180,14300,14300,14300,14300,0
20230612,152600,5543145180,14300,14300,14300,14300,0
20230612,152500,5543145180,14300,14300,14300,14300,0
20230612,152400,5543145180,14300,14300,14300,14300,0
20230612,152300,5543145180,14300,14300,14300,14300,0
20230612,152200,5543145180,14300,14300,14300,14300,0
20230612,152100,5543145180,14300,14300,14300,14300,0
20230612,152000,5543145180,14300,14300,14300,14300,0
20230612,151900,5543145180,14300,14320,14330,14290,552
20230612,151800,5535249150,14320,14300,14320,14290,135
20230612,151700,5533318490,14300,14280,14300,14280,779
20230612,151600,5522189580,14280,14270,14280,14270,842
20230612,151500,5510166710,14270,14270,14280,14260,177
20230612,151400,5507641440,14280,14280,14290,14270,885
20230612,151300,5495003590,14280,14260,14290,14260,208
20230612,151200,5492034580,14270,14280,14290,14260,988
20230612,151100,5477925410,14280,14250,14280,14250,731
20230612,151000,5467501540,14260,14260,14270,14250,452
20230612,150900,5461055930,14260,14260,14260,14250,558
20230612,150800,5453101840,14260,14260,14270,14250,472
20230612,150700,5446370380,14260,14260,14270,14250,334
20230612,150600,5441608100,14260,14250,14260,14250,709
20230612,150500,5431501480,14260,14260,14260,14250,770
20230612,150400,5420522960,14260,14260,14270,14260,340
20230612,150300,5415673400,14260,14250,14260,14250,447
20230612,150200,5409300990,14250,14250,14260,14250,453
20230612,150100,5402844150,14250,14260,14270,14250,406
20230612,150000,5397055050,14260,14260,14270,14250,570
20230612,145900,5388924730,14260,14250,14270,14250,555
20230612,145800,5381011220,14250,14260,14270,14240,1166
20230612,145700,5364394020,14250,14260,14260,14250,1620
20230612,145600,5341307570,14270,14260,14270,14250,825
20230612,145500,5329547120,14250,14260,14270,14250,1684
20230612,145400,5305533420,14270,14260,14280,14260,353
20230612,145300,5300497210,14260,14280,14280,14260,413
20230612,145200,5294605210,14280,14270,14280,14260,425
20230612,145100,5288540880,14270,14290,14300,14260,1635
20230612,145000,5265203530,14300,14290,14300,14280,464
20230612,144900,5258572560,14280,14290,14290,14280,378
20230612,144800,5253173950,14290,14280,14290,14280,418
20230612,144700,5247203000,14280,14290,14300,14280,247
20230612,144600,5243673760,14290,14280,14290,14280,434
20230612,144500,5237473860,14280,14280,14290,14270,383
20230612,144400,5232004890,14280,14320,14320,14280,3027
20230612,144300,5188705010,14310,14310,14320,14310,417
20230612,144200,5182736320,14320,14310,14330,14310,453
20230612,144100,5176249230,14310,14320,14330,14310,323
20230612,144000,5171623570,14320,14310,14330,14300,1017
20230612,143900,5157067690,14310,14310,14320,14310,509
20230612,143800,5149782510,14310,14310,14330,14310,197
20230612,143700,5146962330,14320,14310,14330,14310,369
20230612,143600,5141679680,14310,14300,14310,14300,418
20230612,143500,5135701210,14300,14310,14310,14300,337
20230612,143400,5130880560,14310,14320,14320,14310,211
20230612,143300,5127859590,14320,14300,14320,14300,391
20230612,143200,5122262960,14300,14310,14310,14300,141
20230612,143100,5120245390,14300,14320,14320,14300,835
20230612,143000,5108298780,14320,14300,14320,14300,432
20230612,142900,5102118570,14300,14320,14320,14300,3928
20230612,142800,5045933060,14320,14310,14330,14310,312
20230612,142700,5041464620,14320,14320,14330,14310,195
20230612,142600,5038672950,14320,14310,14320,14300,441
20230612,142500,5032364650,14300,14310,14320,14300,364
20230612,142400,5027156730,14310,14320,14320,14310,241
20230612,142300,5023706900,14310,14330,14330,14310,273
20230612,142200,5019798420,14320,14320,14330,14320,227
20230612,142100,5016546540,14330,14330,14340,14320,120
20230612,142000,5014826450,14340,14320,14340,14320,527
20230612,141900,5007276500,14320,14340,14350,14320,1790
20230612,141800,4981624710,14340,14340,14350,14340,214
20230612,141700,4978554980,14340,14330,14350,14330,329
20230612,141600,4973837410,14320,14340,14340,14320,591
20230612,141500,4965370450,14330,14320,14360,14320,260
20230612,141400,4961642180,14320,14340,14360,14320,564
20230612,141300,4953549790,14350,14340,14350,14330,451
20230612,141200,4947084400,14330,14340,14350,14310,4721
20230612,141100,4879431420,14340,14310,14340,14310,407
20230612,141000,4873603200,14310,14320,14340,14310,1069
20230612,140900,4858295850,14320,14290,14330,14270,1047
20230612,140800,4843322610,14280,14270,14290,14270,334
20230612,140700,4838552760,14280,14280,14280,14270,229
20230612,140600,4835283350,14280,14280,14280,14270,658
20230612,140500,4825891250,14280,14280,14290,14280,791
20230612,140400,4814595470,14280,14290,14290,14280,248
20230612,140300,4811052550,14300,14270,14300,14260,449
20230612,140200,4804640230,14270,14260,14270,14260,440
20230612,140100,4798365510,14260,14260,14260,14250,1022
20230612,140000,4783799550,14250,14250,14260,14250,415
20230612,135900,4777884390,14250,14250,14260,14250,521
20230612,135800,4770459980,14260,14250,14270,14250,1705
20230612,135700,4746146870,14260,14250,14260,14250,269
20230612,135600,4742312220,14250,14250,14260,14250,334
20230612,135500,4737551360,14250,14260,14270,14250,1256
20230612,135400,4719645950,14260,14260,14270,14260,162
20230612,135300,4717335750,14270,14270,14270,14260,944
20230612,135200,4703873400,14260,14260,14270,14260,279
20230612,135100,4699894070,14260,14260,14270,14260,364
20230612,135000,4694702410,14270,14260,14270,14260,368
20230612,134900,4689453580,14260,14280,14280,14260,1075
20230612,134800,4674112670,14270,14280,14290,14270,132
20230612,134700,4672227700,14280,14280,14280,14270,73
20230612,134600,4671185690,14270,14280,14280,14270,322
20230612,134500,4666589720,14290,14270,14290,14270,172
20230612,134400,4664133120,14280,14280,14290,14270,356
20230612,134300,4659048950,14280,14290,14290,14280,514
20230612,134200,4651704380,14300,14290,14300,14290,263
20230612,134100,4647945290,14290,14290,14300,14290,218
20230612,134000,4644828380,14290,14300,14300,14290,248
20230612,133900,4641282930,14300,14300,14310,14300,170
20230612,133800,4638851920,14300,14300,14310,14290,178
20230612,133700,4636306450,14300,14300,14300,14300,102
20230612,133600,4634847850,14300,14290,14300,14290,610
20230612,133500,4626127130,14290,14290,14300,14290,570
20230612,133400,4617977690,14290,14300,14300,14290,420
20230612,133300,4611974180,14290,14280,14290,14280,222
20230612,133200,4608802040,14280,14290,14300,14280,101
20230612,133100,4607359590,14290,14290,14290,14290,182
20230612,133000,4604758810,14280,14280,14280,14280,180
20230612,132900,4602188410,14280,14280,14280,14280,59
20230612,132800,4601345890,14280,14280,14290,14280,352
20230612,132700,4596318350,14280,14290,14290,14280,137
20230612,132600,4594361230,14290,14290,14300,14290,105
20230612,132500,4592860770,14290,14290,14290,14270,402
20230612,132400,4587119950,14290,14280,14290,14270,603
20230612,132300,4578503390,14290,14270,14290,14270,294
20230612,132200,4574306730,14270,14290,14290,14270,196
20230612,132100,4571507050,14290,14270,14290,14270,92
20230612,132000,4570193200,14270,14270,14270,14270,202
20230612,131900,4567310660,14270,14280,14280,14250,173
20230612,131800,4564842170,14280,14250,14280,14250,120
20230612,131700,4563130830,14250,14250,14260,14250,169
20230612,131600,4560721830,14260,14260,14280,14260,81
20230612,131500,4559566710,14250,14250,14260,14250,3124
20230612,131400,4515049630,14250,14260,14260,14250,455
20230612,131300,4508562020,14260,14250,14260,14250,242
20230612,131200,4505112800,14260,14260,14260,14250,676
20230612,131100,4495473620,14260,14260,14260,14260,103
20230612,131000,4494004840,14260,14260,14260,14250,396
20230612,130900,4488358610,14260,14260,14280,14260,69
20230612,130800,4487374490,14260,14260,14260,14260,2724
20230612,130700,4448530250,14260,14250,14260,14250,53
20230612,130600,4447774480,14250,14280,14280,14250,1766
20230612,130500,4422572540,14280,14270,14280,14270,535
20230612,130400,4414938010,14280,14260,14280,14260,209
20230612,130300,4411953600,14270,14270,14280,14260,274
20230612,130200,4408045260,14260,14260,14280,14260,222
20230612,130100,4404878400,14280,14260,14280,14260,71
20230612,130000,4403865830,14260,14250,14260,14250,304
20230612,125900,4399532780,14260,14260,14260,14250,221
20230612,125800,4396381970,14250,14260,14260,14250,130
20230612,125700,4394529460,14260,14250,14260,14250,220
20230612,125600,4391394440,14250,14260,14260,14250,214
20230612,125500,4388344790,14250,14250,14250,14250,106
20230612,125400,4386834290,14250,14250,14260,14250,251
20230612,125300,4383257520,14250,14250,14250,14250,189
20230612,125200,4380564270,14250,14250,14260,14250,406
20230612,125100,4374778630,14250,14250,14260,14250,97
20230612,125000,4373396360,14250,14250,14260,14250,219
20230612,124900,4370275520,14260,14240,14260,14240,349
20230612,124800,4365301540,14240,14240,14240,14240,106
20230612,124700,4363792100,14250,14240,14250,14240,51
20230612,124600,4363065760,14240,14250,14250,14240,205
20230612,124500,4360145120,14250,14250,14260,14250,219
20230612,124400,4357024280,14250,14250,14250,14250,476
20230612,124300,4350241280,14240,14240,14250,14240,753
20230612,124200,4339518340,14250,14250,14250,14240,460
20230612,124100,4332963540,14250,14250,14250,14250,127
20230612,124000,4331153790,14250,14240,14250,14240,234
20230612,123900,4327821470,14250,14250,14250,14240,269
20230612,123800,4323988390,14250,14250,14250,14240,895
20230612,123700,4311235300,14250,14260,14260,14250,101
20230612,123600,4309796040,14260,14250,14260,14250,280
20230612,123500,4305805450,14260,14250,14260,14250,218
20230612,123400,4302697950,14250,14250,14250,14250,51
20230612,123300,4301971200,14260,14260,14260,14250,225
20230612,123200,4298764800,14260,14260,14260,14250,296
20230612,123100,4294544140,14250,14260,14260,14250,91
20230612,123000,4293247080,14260,14240,14280,14240,284
20230612,122900,4289201810,14250,14240,14250,14240,916
20230612,122800,4276154870,14240,14240,14240,14240,170
20230612,122700,4273734070,14240,14250,14250,14240,431
20230612,122600,4267596480,14240,14240,14270,14240,355
20230612,122500,4262537890,14240,14240,14240,14240,218
20230612,122400,4259433570,14240,14240,14250,14240,94
20230612,122300,4258094990,14240,14250,14250,14240,262
20230612,122200,4254363380,14250,14250,14260,14240,322
20230612,122100,4249775050,14240,14240,14250,14240,779
20230612,122000,4238682050,14240,14240,14250,14240,239
20230612,121900,4235278600,14240,14250,14250,14240,1026
20230612,121800,4220659530,14250,14250,14250,14250,108
20230612,121700,4219120530,14250,14260,14260,14250,296
20230612,121600,4214901270,14260,14260,14260,14250,266
20230612,121500,4211110290,14260,14250,14260,14250,394
20230612,121400,4205495780,14250,14260,14260,14250,354
20230612,121300,4200451050,14250,14250,14260,14250,274
20230612,121200,4196546010,14260,14250,14260,14250,90
20230612,121100,4195263390,14250,14250,14250,14250,62
20230612,121000,4194379890,14280,14250,14280,14250,631
20230612,120900,4185378710,14250,14250,14260,14250,63
20230612,120800,4184480810,14250,14250,14250,14250,102
20230612,120700,4183027310,14250,14260,14260,14250,91
20230612,120600,4181730480,14250,14250,14250,14250,1207
20230612,120500,4164530730,14250,14240,14250,14240,1723
20230612,120400,4139993080,14240,14240,14250,14240,161
20230612,120300,4137700420,14250,14250,14260,14240,477
20230612,120200,4130904170,14250,14250,14260,14240,410
20230612,120100,4125061620,14250,14260,14260,14250,1201
20230612,120000,4107947160,14250,14250,14270,14250,330
20230612,115900,4103242380,14250,14240,14260,14240,235
20230612,115800,4099892710,14250,14260,14260,14240,3403
20230612,115700,4051407110,14260,14250,14260,14250,287
20230612,115600,4047314960,14250,14250,14250,14250,224
20230612,115500,4044122960,14250,14250,14250,14250,51
20230612,115400,4043396210,14250,14250,14250,14250,126
20230612,115300,4041600710,14250,14260,14260,14250,253
20230612,115200,4037995410,14260,14250,14260,14250,62
20230612,115100,4037111890,14240,14250,14260,14240,177
20230612,115000,4034590180,14250,14240,14250,14230,219
20230612,114900,4031471900,14260,14230,14260,14230,618
20230612,114800,4022669880,14230,14230,14240,14230,934
20230612,114700,4009376660,14230,14230,14240,14230,120
20230612,114600,4007668980,14220,14230,14240,14220,2272
20230612,114500,3975338890,14240,14240,14240,14230,1586
20230612,114400,3952754540,14240,14250,14260,14240,3624
20230612,114300,3901113970,14250,14260,14260,14250,1058
20230612,114200,3886035980,14250,14260,14260,14250,897
20230612,114100,3873253480,14260,14260,14260,14250,1592
20230612,114000,3850552340,14260,14250,14260,14250,1029
20230612,113900,3835880990,14250,14260,14260,14250,4011
20230612,113800,3778685560,14270,14270,14270,14260,137
20230612,113700,3776731000,14270,14280,14280,14270,1243
20230612,113600,3758988340,14270,14270,14290,14270,571
20230612,113500,3750834780,14290,14280,14290,14270,2770
20230612,113400,3711271330,14280,14270,14280,14270,196
20230612,113300,3708474360,14270,14260,14270,14260,358
20230612,113200,3703366180,14260,14270,14280,14260,184
20230612,113100,3700740920,14270,14270,14280,14260,436
20230612,113000,3694519430,14270,14270,14270,14260,323
20230612,112900,3689912120,14270,14260,14270,14250,838
20230612,112800,3677961410,14260,14260,14260,14250,346
20230612,112700,3673027890,14260,14260,14270,14260,739
20230612,112600,3662489650,14260,14280,14280,14260,3934
20230612,112500,3606362070,14270,14280,14280,14270,43
20230612,112400,3605748330,14270,14270,14280,14270,166
20230612,112300,3603379210,14270,14280,14280,14270,268
20230612,112200,3599552360,14270,14270,14280,14270,217
20230612,112100,3596455750,14270,14270,14280,14270,1837
20230612,112000,3570236740,14270,14270,14270,14270,217
20230612,111900,3567140150,14270,14280,14280,14270,580
20230612,111800,3558860830,14280,14270,14280,14270,766
20230612,111700,3547922830,14270,14270,14280,14270,665
20230612,111600,3538433250,14270,14280,14280,14270,291
20230612,111500,3534280090,14270,14270,14280,14270,1900
20230612,111400,3507165220,14270,14280,14280,14270,388
20230612,111300,3501628360,14280,14280,14280,14270,505
20230612,111200,3494419950,14280,14280,14280,14270,971
20230612,111100,3480554600,14280,14270,14290,14270,611
20230612,111000,3471829210,14280,14280,14290,14270,568
20230612,110900,3463718740,14290,14290,14290,14280,3037
20230612,110800,3420343890,14300,14280,14300,14280,671
20230612,110700,3410758590,14290,14300,14300,14290,2342
20230612,110600,3377283410,14300,14290,14300,14290,988
20230612,110500,3363155520,14300,14300,14310,14290,331
20230612,110400,3358422270,14300,14300,14310,14290,568
20230612,110300,3350298220,14300,14300,14310,14300,464
20230612,110200,3343661950,14290,14290,14310,14290,942
20230612,110100,3330191260,14300,14310,14310,14300,3845
20230612,110000,3275204640,14300,14310,14320,14300,599
20230612,105900,3266633770,14320,14300,14320,14300,429
20230612,105800,3260494800,14310,14310,14320,14310,1500
20230612,105700,3239029670,14310,14320,14320,14310,434
20230612,105600,3232815870,14320,14330,14330,14320,208
20230612,105500,3229837060,14320,14340,14340,14320,927
20230612,105400,3216551860,14340,14320,14340,14320,485
20230612,105300,3209599990,14330,14330,14330,14330,45
20230612,105200,3208955140,14320,14320,14320,14320,23
20230612,105100,3208625780,14320,14310,14320,14310,583
20230612,105000,3200282120,14310,14310,14310,14310,669
20230612,104900,3190708730,14300,14320,14320,14300,1741
20230612,104800,3165806450,14310,14310,14330,14300,1173
20230612,104700,3149020420,14310,14330,14330,14310,1839
20230612,104600,3122692960,14330,14330,14330,14320,963
20230612,104500,3108897380,14320,14350,14350,14320,2225
20230612,104400,3077024020,14340,14340,14340,14340,405
20230612,104300,3071216320,14340,14350,14350,14340,2519
20230612,104200,3035090850,14350,14350,14350,14350,262
20230612,104100,3031331150,14350,14350,14360,14340,2795
20230612,104000,2991228990,14360,14370,14380,14360,1077
20230612,103900,2975758090,14370,14370,14370,14370,206
20230612,103800,2972797870,14370,14360,14370,14360,689
20230612,103700,2962899760,14360,14380,14380,14360,1208
20230612,103600,2945541130,14380,14390,14400,14380,7990
20230612,103500,2830607460,14390,14410,14410,14390,1726
20230612,103400,2805753770,14410,14420,14420,14410,1901
20230612,103300,2778353530,14420,14420,14420,14410,2051
20230612,103200,2748797700,14410,14440,14450,14410,1684
20230612,103100,2724479420,14440,14420,14440,14410,1800
20230612,103000,2698513600,14420,14410,14420,14410,1164
20230612,102900,2681730440,14420,14410,14420,14410,1564
20230612,102800,2659192680,14410,14410,14410,14410,175
20230612,102700,2656670930,14410,14410,14410,14410,313
20230612,102600,2652160600,14420,14420,14430,14410,433
20230612,102500,2645915940,14420,14410,14440,14410,699
20230612,102400,2635833510,14410,14410,14420,14410,509
20230612,102300,2628498720,14410,14420,14420,14410,196
20230612,102200,2625673410,14430,14430,14440,14430,246
20230612,102100,2622123530,14430,14420,14430,14420,332
20230612,102000,2617335350,14420,14410,14420,14410,259
20230612,101900,2613603030,14410,14410,14420,14410,99
20230612,101800,2612175640,14410,14400,14420,14400,622
20230612,101700,2603211880,14390,14410,14410,14390,464
20230612,101600,2596531840,14420,14410,14420,14400,1685
20230612,101500,2572235360,14410,14400,14410,14400,232
20230612,101400,2568893250,14400,14410,14410,14400,1701
20230612,101300,2544396030,14410,14430,14430,14410,667
20230612,101200,2534779780,14430,14430,14440,14430,121
20230612,101100,2533033740,14420,14430,14440,14420,337
20230612,101000,2528170980,14430,14440,14440,14400,1173
20230612,100900,2511249710,14440,14440,14440,14400,7684
20230612,100800,2400485560,14440,14430,14440,14430,1053
20230612,100700,2385280270,14430,14440,14440,14430,218
20230612,100600,2382132370,14450,14430,14450,14430,660
20230612,100500,2372602120,14440,14440,14440,14430,617
20230612,100400,2363693670,14440,14430,14440,14430,305
20230612,100300,2359290980,14430,14430,14450,14430,333
20230612,100200,2354485480,14430,14430,14450,14430,112
20230612,100100,2352868920,14430,14460,14470,14430,2810
20230612,100000,2312264250,14460,14470,14470,14460,323
20230612,095900,2307593500,14470,14460,14480,14460,841
20230612,095800,2295418860,14460,14460,14460,14450,703
20230612,095700,2285255000,14460,14440,14460,14440,15
20230612,095600,2285038140,14440,14470,14470,14440,1395
20230612,095500,2264859840,14460,14450,14460,14440,886
20230612,095400,2252050580,14450,14440,14450,14430,326
20230612,095300,2247343300,14450,14440,14450,14440,537
20230612,095200,2239586210,14440,14430,14440,14420,896
20230612,095100,2226660930,14420,14430,14430,14420,1027
20230612,095000,2211841340,14430,14430,14430,14430,428
20230612,094900,2205665300,14430,14450,14450,14430,1730
20230612,094800,2180687700,14450,14450,14450,14440,211
20230612,094700,2177639770,14450,14450,14450,14440,850
20230612,094600,2165357280,14460,14470,14480,14460,2735
20230612,094500,2125798900,14470,14480,14480,14470,870
20230612,094400,2113204470,14480,14480,14490,14480,178
20230612,094300,2110625480,14490,14470,14490,14470,1915
20230612,094200,2082892610,14470,14480,14490,14470,2530
20230612,094100,2046255860,14490,14500,14500,14490,339
20230612,094000,2041341660,14500,14480,14500,14480,1335
20230612,093900,2021987670,14500,14490,14500,14480,785
20230612,093800,2010612030,14490,14480,14490,14480,602
20230612,093700,2001890520,14480,14490,14490,14470,1925
20230612,093600,1974022290,14480,14490,14500,14480,1459
20230612,093500,1952880400,14500,14500,14500,14490,164
20230612,093400,1950502650,14490,14480,14500,14480,3232
20230612,093300,1903669450,14480,14480,14480,14460,1284
20230612,093200,1885099790,14480,14450,14480,14450,3700
20230612,093100,1831596590,14460,14460,14460,14440,345
20230612,093000,1826612580,14460,14460,14460,14430,763
20230612,092900,1815596900,14440,14440,14460,14430,949
20230612,092800,1801890270,14430,14430,14440,14420,643
20230612,092700,1792611120,14420,14440,14480,14420,3600
20230612,092600,1740647890,14440,14450,14450,14430,1325
20230612,092500,1721514920,14440,14440,14450,14420,2745
20230612,092400,1681901860,14440,14440,14450,14430,2581
20230612,092300,1644630170,14440,14430,14450,14430,880
20230612,092200,1631925780,14430,14440,14440,14430,534
20230612,092100,1624218200,14440,14490,14490,14440,3623
20230612,092000,1571828290,14490,14490,14500,14480,968
20230612,091900,1557801330,14490,14480,14490,14470,3200
20230612,091800,1511464360,14480,14500,14500,14480,1047
20230612,091700,1496293180,14500,14500,14510,14490,1186
20230612,091600,1479097370,14490,14510,14510,14490,3353
20230612,091500,1430470590,14510,14540,14540,14500,4969
20230612,091400,1358315070,14540,14540,14540,14530,1631
20230612,091300,1334604270,14550,14570,14570,14550,2281
20230612,091200,1301402500,14570,14620,14620,14570,6754
20230612,091100,1202842030,14640,14580,14640,14580,16928
20230612,091000,955575360,14580,14530,14590,14530,13928
20230612,090900,752645140,14540,14530,14550,14510,14806
20230612,090800,537432970,14520,14520,14530,14510,2936
20230612,090700,494796900,14520,14530,14530,14510,970
20230612,090600,480719860,14530,14540,14540,14530,1304
20230612,090500,461770870,14530,14510,14530,14500,4842
20230612,090400,391470970,14510,14520,14530,14500,1803
20230612,090300,365310770,14520,14530,14550,14520,5525
20230612,090200,285019130,14530,14510,14580,14510,6024
20230612,090100,197421390,14510,14470,14530,14470,7521
20230612,090000,88457810,14480,14470,14480,14470,6113