stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202300,2916814240,6290,6290,6290,6290,58724
20230612,202200,2916814240,6290,6290,6290,6290,0
20230612,202100,2916814240,6290,6290,6290,6290,0
20230612,202000,2916814240,6290,6290,6290,6290,0
20230612,201900,2916814240,6290,6290,6290,6290,0
20230612,201800,2916814240,6290,6290,6290,6290,0
20230612,201700,2916814240,6290,6290,6290,6290,0
20230612,201600,2916814240,6290,6290,6290,6290,0
20230612,201500,2916814240,6290,6290,6290,6290,0
20230612,201400,2916814240,6290,6290,6290,6290,0
20230612,201300,2916814240,6290,6290,6290,6290,0
20230612,201200,2916814240,6290,6290,6290,6290,0
20230612,201100,2916814240,6290,6290,6290,6290,0
20230612,201000,2916814240,6290,6290,6290,6290,0
20230612,200900,2916814240,6290,6290,6290,6290,0
20230612,200800,2916814240,6290,6290,6290,6290,0
20230612,200700,2916814240,6290,6290,6290,6290,0
20230612,200600,2916814240,6290,6290,6290,6290,0
20230612,200500,2916814240,6290,6290,6290,6290,0
20230612,200400,2916814240,6290,6290,6290,6290,0
20230612,200300,2916814240,6290,6290,6290,6290,0
20230612,200200,2916814240,6290,6290,6290,6290,0
20230612,200100,2916814240,6290,6290,6290,6290,0
20230612,200000,2916814240,6290,6290,6290,6290,0
20230612,195900,2916814240,6290,6290,6290,6290,0
20230612,195800,2916814240,6290,6290,6290,6290,0
20230612,195700,2916814240,6290,6290,6290,6290,0
20230612,195600,2916814240,6290,6290,6290,6290,0
20230612,195500,2916814240,6290,6290,6290,6290,0
20230612,195400,2916814240,6290,6290,6290,6290,0
20230612,195300,2916814240,6290,6290,6290,6290,58724
20230612,195200,2916814240,6290,6290,6290,6290,0
20230612,195100,2916814240,6290,6290,6290,6290,0
20230612,195000,2916814240,6290,6290,6290,6290,0
20230612,194900,2916814240,6290,6290,6290,6290,0
20230612,194800,2916814240,6290,6290,6290,6290,0
20230612,194700,2916814240,6290,6290,6290,6290,0
20230612,194600,2916814240,6290,6290,6290,6290,0
20230612,194500,2916814240,6290,6290,6290,6290,0
20230612,194400,2916814240,6290,6290,6290,6290,0
20230612,194300,2916814240,6290,6290,6290,6290,0
20230612,194200,2916814240,6290,6290,6290,6290,0
20230612,194100,2916814240,6290,6290,6290,6290,0
20230612,194000,2916814240,6290,6290,6290,6290,0
20230612,193900,2916814240,6290,6290,6290,6290,0
20230612,193800,2916814240,6290,6290,6290,6290,0
20230612,193700,2916814240,6290,6290,6290,6290,0
20230612,193600,2916814240,6290,6290,6290,6290,0
20230612,193500,2916814240,6290,6290,6290,6290,0
20230612,193400,2916814240,6290,6290,6290,6290,0
20230612,193300,2916814240,6290,6290,6290,6290,0
20230612,193200,2916814240,6290,6290,6290,6290,0
20230612,193100,2916814240,6290,6290,6290,6290,0
20230612,193000,2916814240,6290,6290,6290,6290,0
20230612,192900,2916814240,6290,6290,6290,6290,0
20230612,192800,2916814240,6290,6290,6290,6290,0
20230612,192700,2916814240,6290,6290,6290,6290,0
20230612,192600,2916814240,6290,6290,6290,6290,0
20230612,192500,2916814240,6290,6290,6290,6290,0
20230612,192400,2916814240,6290,6290,6290,6290,0
20230612,192300,2916814240,6290,6290,6290,6290,58724
20230612,192200,2916814240,6290,6290,6290,6290,0
20230612,192100,2916814240,6290,6290,6290,6290,0
20230612,192000,2916814240,6290,6290,6290,6290,0
20230612,191900,2916814240,6290,6290,6290,6290,0
20230612,191800,2916814240,6290,6290,6290,6290,0
20230612,191700,2916814240,6290,6290,6290,6290,0
20230612,191600,2916814240,6290,6290,6290,6290,0
20230612,191500,2916814240,6290,6290,6290,6290,0
20230612,191400,2916814240,6290,6290,6290,6290,0
20230612,191300,2916814240,6290,6290,6290,6290,0
20230612,191200,2916814240,6290,6290,6290,6290,0
20230612,191100,2916814240,6290,6290,6290,6290,0
20230612,191000,2916814240,6290,6290,6290,6290,0
20230612,190900,2916814240,6290,6290,6290,6290,0
20230612,190800,2916814240,6290,6290,6290,6290,0
20230612,190700,2916814240,6290,6290,6290,6290,0
20230612,190600,2916814240,6290,6290,6290,6290,0
20230612,190500,2916814240,6290,6290,6290,6290,0
20230612,190400,2916814240,6290,6290,6290,6290,0
20230612,190300,2916814240,6290,6290,6290,6290,0
20230612,190200,2916814240,6290,6290,6290,6290,0
20230612,190100,2916814240,6290,6290,6290,6290,0
20230612,190000,2916814240,6290,6290,6290,6290,0
20230612,185900,2916814240,6290,6290,6290,6290,0
20230612,185800,2916814240,6290,6290,6290,6290,0
20230612,185700,2916814240,6290,6290,6290,6290,0
20230612,185600,2916814240,6290,6290,6290,6290,0
20230612,185500,2916814240,6290,6290,6290,6290,0
20230612,185400,2916814240,6290,6290,6290,6290,0
20230612,185300,2916814240,6290,6290,6290,6290,58724
20230612,185200,2916814240,6290,6290,6290,6290,0
20230612,185100,2916814240,6290,6290,6290,6290,0
20230612,185000,2916814240,6290,6290,6290,6290,0
20230612,184900,2916814240,6290,6290,6290,6290,0
20230612,184800,2916814240,6290,6290,6290,6290,0
20230612,184700,2916814240,6290,6290,6290,6290,0
20230612,184600,2916814240,6290,6290,6290,6290,0
20230612,184500,2916814240,6290,6290,6290,6290,0
20230612,184400,2916814240,6290,6290,6290,6290,0
20230612,184300,2916814240,6290,6290,6290,6290,0
20230612,184200,2916814240,6290,6290,6290,6290,0
20230612,184100,2916814240,6290,6290,6290,6290,0
20230612,184000,2916814240,6290,6290,6290,6290,0
20230612,183900,2916814240,6290,6290,6290,6290,0
20230612,183800,2916814240,6290,6290,6290,6290,0
20230612,183700,2916814240,6290,6290,6290,6290,0
20230612,183600,2916814240,6290,6290,6290,6290,0
20230612,183500,2916814240,6290,6290,6290,6290,0
20230612,183400,2916814240,6290,6290,6290,6290,0
20230612,183300,2916814240,6290,6290,6290,6290,0
20230612,183200,2916814240,6290,6290,6290,6290,0
20230612,183100,2916814240,6290,6290,6290,6290,0
20230612,183000,2916814240,6290,6290,6290,6290,0
20230612,182900,2916814240,6290,6290,6290,6290,0
20230612,182800,2916814240,6290,6290,6290,6290,0
20230612,182700,2916814240,6290,6290,6290,6290,0
20230612,182600,2916814240,6290,6290,6290,6290,0
20230612,182500,2916814240,6290,6290,6290,6290,0
20230612,182400,2916814240,6290,6290,6290,6290,0
20230612,182300,2916814240,6290,6290,6290,6290,58724
20230612,182200,2916814240,6290,6290,6290,6290,0
20230612,182100,2916814240,6290,6290,6290,6290,0
20230612,182000,2916814240,6290,6290,6290,6290,0
20230612,181900,2916814240,6290,6290,6290,6290,0
20230612,181800,2916814240,6290,6290,6290,6290,0
20230612,181700,2916814240,6290,6290,6290,6290,0
20230612,181600,2916814240,6290,6290,6290,6290,0
20230612,181500,2916814240,6290,6290,6290,6290,0
20230612,181400,2916814240,6290,6290,6290,6290,0
20230612,181300,2916814240,6290,6290,6290,6290,0
20230612,181200,2916814240,6290,6290,6290,6290,0
20230612,181100,2916814240,6290,6290,6290,6290,0
20230612,181000,2916814240,6290,6290,6290,6290,0
20230612,180900,2916814240,6290,6290,6290,6290,0
20230612,180800,2916814240,6290,6290,6290,6290,0
20230612,180700,2916814240,6290,6290,6290,6290,0
20230612,180600,2916814240,6290,6290,6290,6290,0
20230612,180500,2916814240,6290,6290,6290,6290,0
20230612,180400,2916814240,6290,6290,6290,6290,0
20230612,180300,2916814240,6290,6290,6290,6290,0
20230612,180200,2916814240,6290,6290,6290,6290,0
20230612,180100,2916814240,6290,6290,6290,6290,0
20230612,180000,2916814240,6290,6290,6290,6290,0
20230612,175900,2916814240,6290,6290,6290,6290,0
20230612,175800,2916814240,6290,6290,6290,6290,0
20230612,175700,2916814240,6290,6290,6290,6290,0
20230612,175600,2916814240,6290,6290,6290,6290,0
20230612,175500,2916814240,6290,6290,6290,6290,0
20230612,175400,2916814240,6290,6290,6290,6290,0
20230612,175300,2916814240,6290,6290,6290,6290,58724
20230612,175200,2916814240,6290,6290,6290,6290,0
20230612,175100,2916814240,6290,6290,6290,6290,0
20230612,175000,2916814240,6290,6290,6290,6290,0
20230612,174900,2916814240,6290,6290,6290,6290,0
20230612,174800,2916814240,6290,6290,6290,6290,0
20230612,174700,2916814240,6290,6290,6290,6290,0
20230612,174600,2916814240,6290,6290,6290,6290,0
20230612,174500,2916814240,6290,6290,6290,6290,0
20230612,174400,2916814240,6290,6290,6290,6290,0
20230612,174300,2916814240,6290,6290,6290,6290,0
20230612,174200,2916814240,6290,6290,6290,6290,0
20230612,174100,2916814240,6290,6290,6290,6290,0
20230612,174000,2916814240,6290,6290,6290,6290,0
20230612,173900,2916814240,6290,6290,6290,6290,0
20230612,173800,2916814240,6290,6290,6290,6290,0
20230612,173700,2916814240,6290,6290,6290,6290,0
20230612,173600,2916814240,6290,6290,6290,6290,0
20230612,173500,2916814240,6290,6290,6290,6290,0
20230612,173400,2916814240,6290,6290,6290,6290,0
20230612,173300,2916814240,6290,6290,6290,6290,0
20230612,173200,2916814240,6290,6290,6290,6290,0
20230612,173100,2916814240,6290,6290,6290,6290,0
20230612,173000,2916814240,6290,6290,6290,6290,0
20230612,172900,2916814240,6290,6290,6290,6290,0
20230612,172800,2916814240,6290,6290,6290,6290,0
20230612,172700,2916814240,6290,6290,6290,6290,0
20230612,172600,2916814240,6290,6290,6290,6290,0
20230612,172500,2916814240,6290,6290,6290,6290,0
20230612,172400,2916814240,6290,6290,6290,6290,0
20230612,172300,2916814240,6290,6290,6290,6290,58724
20230612,172200,2916814240,6290,6290,6290,6290,0
20230612,172100,2916814240,6290,6290,6290,6290,0
20230612,172000,2916814240,6290,6290,6290,6290,0
20230612,171900,2916814240,6290,6290,6290,6290,0
20230612,171800,2916814240,6290,6290,6290,6290,0
20230612,171700,2916814240,6290,6290,6290,6290,0
20230612,171600,2916814240,6290,6290,6290,6290,0
20230612,171500,2916814240,6290,6290,6290,6290,0
20230612,171400,2916814240,6290,6290,6290,6290,0
20230612,171300,2916814240,6290,6290,6290,6290,0
20230612,171200,2916814240,6290,6290,6290,6290,0
20230612,171100,2916814240,6290,6290,6290,6290,0
20230612,171000,2916814240,6290,6290,6290,6290,0
20230612,170900,2916814240,6290,6290,6290,6290,0
20230612,170800,2916814240,6290,6290,6290,6290,0
20230612,170700,2916814240,6290,6290,6290,6290,0
20230612,170600,2916814240,6290,6290,6290,6290,0
20230612,170500,2916814240,6290,6290,6290,6290,0
20230612,170400,2916814240,6290,6290,6290,6290,0
20230612,170300,2916814240,6290,6290,6290,6290,0
20230612,170200,2916814240,6290,6290,6290,6290,0
20230612,170100,2916814240,6290,6290,6290,6290,0
20230612,170000,2916814240,6290,6290,6290,6290,0
20230612,165900,2916814240,6290,6290,6290,6290,0
20230612,165800,2916814240,6290,6290,6290,6290,0
20230612,165700,2916814240,6290,6290,6290,6290,0
20230612,165600,2916814240,6290,6290,6290,6290,0
20230612,165500,2916814240,6290,6290,6290,6290,0
20230612,165400,2916814240,6290,6290,6290,6290,0
20230612,165300,2916814240,6290,6290,6290,6290,58724
20230612,165200,2916814240,6290,6290,6290,6290,0
20230612,165100,2916814240,6290,6290,6290,6290,0
20230612,165000,2916814240,6290,6290,6290,6290,0
20230612,164900,2916814240,6290,6290,6290,6290,0
20230612,164800,2916814240,6290,6290,6290,6290,0
20230612,164700,2916814240,6290,6290,6290,6290,0
20230612,164600,2916814240,6290,6290,6290,6290,0
20230612,164500,2916814240,6290,6290,6290,6290,0
20230612,164400,2916814240,6290,6290,6290,6290,0
20230612,164300,2916814240,6290,6290,6290,6290,0
20230612,164200,2916814240,6290,6290,6290,6290,0
20230612,164100,2916814240,6290,6290,6290,6290,0
20230612,164000,2916814240,6290,6290,6290,6290,0
20230612,163900,2916814240,6290,6290,6290,6290,0
20230612,163800,2916814240,6290,6290,6290,6290,0
20230612,163700,2916814240,6290,6290,6290,6290,0
20230612,163600,2916814240,6290,6290,6290,6290,0
20230612,163500,2916814240,6290,6290,6290,6290,0
20230612,163400,2916814240,6290,6290,6290,6290,0
20230612,163300,2916814240,6290,6290,6290,6290,0
20230612,163200,2916814240,6290,6290,6290,6290,0
20230612,163100,2916814240,6290,6290,6290,6290,0
20230612,163000,2916814240,6290,6290,6290,6290,0
20230612,162900,2916814240,6290,6290,6290,6290,0
20230612,162800,2916814240,6290,6290,6290,6290,0
20230612,162700,2916814240,6290,6290,6290,6290,0
20230612,162600,2916814240,6290,6290,6290,6290,0
20230612,162500,2916814240,6290,6290,6290,6290,0
20230612,162400,2916814240,6290,6290,6290,6290,0
20230612,162300,2916814240,6290,6290,6290,6290,58724
20230612,162200,2916814240,6290,6290,6290,6290,0
20230612,162100,2916814240,6290,6290,6290,6290,0
20230612,162000,2916814240,6290,6290,6290,6290,0
20230612,161900,2916814240,6290,6290,6290,6290,0
20230612,161800,2916814240,6290,6290,6290,6290,0
20230612,161700,2916814240,6290,6290,6290,6290,0
20230612,161600,2916814240,6290,6290,6290,6290,0
20230612,161500,2916814240,6290,6290,6290,6290,0
20230612,161400,2916814240,6290,6290,6290,6290,0
20230612,161300,2916814240,6290,6290,6290,6290,0
20230612,161200,2916814240,6290,6290,6290,6290,0
20230612,161100,2916814240,6290,6290,6290,6290,0
20230612,161000,2916814240,6290,6290,6290,6290,0
20230612,160900,2916814240,6290,6290,6290,6290,0
20230612,160800,2916814240,6290,6290,6290,6290,0
20230612,160700,2916814240,6290,6290,6290,6290,0
20230612,160600,2916814240,6290,6290,6290,6290,0
20230612,160500,2916814240,6290,6290,6290,6290,0
20230612,160400,2916814240,6290,6290,6290,6290,0
20230612,160300,2916814240,6290,6290,6290,6290,0
20230612,160200,2916814240,6290,6290,6290,6290,0
20230612,160100,2916814240,6290,6290,6290,6290,0
20230612,160000,2916814240,6290,6290,6290,6290,0
20230612,155900,2916814240,6290,6290,6290,6290,0
20230612,155800,2916814240,6290,6290,6290,6290,0
20230612,155700,2916814240,6290,6290,6290,6290,0
20230612,155600,2916814240,6290,6290,6290,6290,0
20230612,155500,2916814240,6290,6290,6290,6290,0
20230612,155400,2916814240,6290,6290,6290,6290,0
20230612,155300,2916814240,6290,6290,6290,6290,58724
20230612,155200,2916814240,6290,6290,6290,6290,0
20230612,155100,2916814240,6290,6290,6290,6290,0
20230612,155000,2916814240,6290,6290,6290,6290,0
20230612,154900,2916814240,6290,6290,6290,6290,0
20230612,154800,2916814240,6290,6290,6290,6290,0
20230612,154700,2916814240,6290,6290,6290,6290,0
20230612,154600,2916814240,6290,6290,6290,6290,0
20230612,154500,2916814240,6290,6290,6290,6290,0
20230612,154400,2916814240,6290,6290,6290,6290,0
20230612,154300,2916814240,6290,6290,6290,6290,0
20230612,154200,2916814240,6290,6290,6290,6290,0
20230612,154100,2916814240,6290,6290,6290,6290,0
20230612,154000,2916814240,6290,6290,6290,6290,0
20230612,153900,2916814240,6290,6290,6290,6290,0
20230612,153800,2916814240,6290,6290,6290,6290,0
20230612,153700,2916814240,6290,6290,6290,6290,0
20230612,153600,2916814240,6290,6290,6290,6290,0
20230612,153500,2916814240,6290,6290,6290,6290,0
20230612,153400,2916814240,6290,6290,6290,6290,0
20230612,153300,2916814240,6290,6290,6290,6290,0
20230612,153200,2916814240,6290,6290,6290,6290,0
20230612,153100,2916814240,6290,6290,6290,6290,0
20230612,153000,2916814240,6290,6290,6290,6290,58724
20230612,152900,2547440280,6300,6300,6300,6300,0
20230612,152800,2547440280,6300,6300,6300,6300,0
20230612,152700,2547440280,6300,6300,6300,6300,0
20230612,152600,2547440280,6300,6300,6300,6300,0
20230612,152500,2547440280,6300,6300,6300,6300,0
20230612,152400,2547440280,6300,6300,6300,6300,0
20230612,152300,2547440280,6300,6300,6300,6300,0
20230612,152200,2547440280,6300,6300,6300,6300,0
20230612,152100,2547440280,6300,6300,6300,6300,0
20230612,152000,2547440280,6300,6300,6300,6300,0
20230612,151900,2547440280,6300,6310,6310,6300,1396
20230612,151800,2538638880,6320,6320,6320,6290,2608
20230612,151700,2522211300,6320,6300,6320,6300,1735
20230612,151600,2511274770,6300,6310,6310,6300,188
20230612,151500,2510090060,6310,6310,6310,6310,1046
20230612,151400,2503489800,6310,6300,6310,6300,2187
20230612,151300,2489695090,6300,6300,6310,6300,1475
20230612,151200,2480402580,6310,6300,6310,6300,80
20230612,151100,2479898570,6310,6300,6310,6300,1136
20230612,151000,2472741700,6300,6300,6300,6300,300
20230612,150900,2470851700,6310,6300,6310,6300,1008
20230612,150800,2464491300,6310,6310,6310,6310,32
20230612,150700,2464289380,6310,6310,6310,6310,54
20230612,150600,2463948640,6290,6300,6320,6290,4230
20230612,150500,2437323500,6300,6300,6300,6300,1517
20230612,150400,2427766400,6300,6300,6300,6290,4339
20230612,150300,2400440700,6300,6290,6300,6290,3286
20230612,150200,2379770190,6290,6290,6300,6290,377
20230612,150100,2377395670,6290,6300,6300,6290,88
20230612,150000,2376841630,6300,6300,6300,6290,8739
20230612,145900,2321789420,6310,6310,6310,6300,1090
20230612,145800,2314912020,6310,6300,6310,6300,1808
20230612,145700,2303520280,6310,6310,6310,6300,10793
20230612,145600,2235523980,6300,6310,6310,6300,312
20230612,145500,2233555830,6310,6300,6310,6300,150
20230612,145400,2232609620,6310,6300,6310,6300,80
20230612,145300,2232105440,6310,6310,6310,6300,500
20230612,145200,2228950730,6310,6310,6310,6300,291
20230612,145100,2227116810,6300,6310,6310,6300,129
20230612,145000,2226303100,6310,6310,6310,6310,2126
20230612,144900,2212888040,6320,6320,6320,6320,2
20230612,144800,2212875400,6320,6310,6320,6310,1429
20230612,144700,2203852780,6310,6310,6310,6310,78
20230612,144600,2203360600,6310,6310,6310,6310,212
20230612,144500,2202022880,6300,6310,6310,6300,7
20230612,144400,2201978730,6310,6300,6310,6300,1002
20230612,144300,2195656400,6310,6310,6310,6310,2
20230612,144200,2195643780,6310,6310,6310,6310,470
20230612,144100,2192678080,6310,6310,6310,6310,215
20230612,144000,2191321430,6310,6310,6310,6310,1285
20230612,143900,2183213080,6300,6310,6310,6300,295
20230612,143800,2181352400,6310,6300,6310,6300,4582
20230612,143700,2152474790,6310,6310,6310,6300,1304
20230612,143600,2144248300,6300,6310,6310,6300,329
20230612,143500,2142175550,6310,6310,6310,6300,767
20230612,143400,2137336070,6300,6300,6310,6300,219
20230612,143300,2135956120,6300,6310,6310,6300,79
20230612,143200,2135457920,6310,6310,6310,6300,1066
20230612,143100,2128740070,6300,6300,6300,6300,2057
20230612,143000,2115780970,6300,6300,6310,6300,3126
20230612,142900,2096079170,6300,6300,6300,6300,479
20230612,142800,2093061470,6300,6300,6310,6300,196
20230612,142700,2091826650,6310,6310,6310,6300,113
20230612,142600,2091114240,6310,6300,6310,6300,38
20230612,142500,2090874740,6300,6300,6300,6300,4193
20230612,142400,2064458840,6310,6300,6310,6300,67
20230612,142300,2064036360,6300,6300,6310,6300,1891
20230612,142200,2052113060,6310,6310,6310,6300,205
20230612,142100,2050820620,6310,6310,6310,6300,178
20230612,142000,2049698990,6300,6310,6310,6300,42
20230612,141900,2049434260,6300,6300,6310,6300,119
20230612,141800,2048684550,6310,6310,6310,6300,131
20230612,141700,2047858230,6300,6310,6310,6300,45
20230612,141600,2047574570,6300,6300,6310,6300,869
20230612,141500,2042099840,6300,6310,6310,6300,30
20230612,141400,2041910830,6300,6310,6310,6300,55
20230612,141300,2041564070,6310,6320,6320,6300,1170
20230612,141200,2034181630,6310,6320,6320,6310,60
20230612,141100,2033802930,6310,6310,6310,6310,0
20230612,141000,2033802930,6310,6300,6310,6300,2868
20230612,140900,2015716710,6300,6310,6310,6300,89
20230612,140800,2015155410,6300,6300,6310,6300,2172
20230612,140700,2001458380,6300,6310,6310,6300,478
20230612,140600,1998445980,6300,6300,6310,6300,156
20230612,140500,1997463160,6310,6310,6310,6310,3
20230612,140400,1997444230,6310,6310,6310,6310,854
20230612,140300,1992055490,6310,6310,6310,6310,1005
20230612,140200,1985713940,6310,6310,6310,6310,11
20230612,140100,1985644530,6310,6310,6310,6300,1111
20230612,140000,1978636120,6310,6310,6310,6310,3328
20230612,135900,1957636440,6300,6300,6300,6300,58
20230612,135800,1957271040,6310,6300,6310,6300,2621
20230612,135700,1940738740,6300,6310,6310,6300,455
20230612,135600,1937867980,6300,6310,6310,6300,172
20230612,135500,1936783570,6310,6310,6310,6300,142
20230612,135400,1935887840,6310,6310,6310,6300,1754
20230612,135300,1924820720,6310,6310,6310,6310,661
20230612,135200,1920649810,6310,6310,6310,6310,385
20230612,135100,1918220460,6310,6310,6320,6310,147
20230612,135000,1917292830,6310,6310,6310,6310,913
20230612,134900,1911531800,6310,6310,6310,6310,6336
20230612,134800,1871551640,6310,6310,6310,6310,61
20230612,134700,1871166730,6310,6320,6320,6310,221
20230612,134600,1869771720,6320,6310,6320,6310,46
20230612,134500,1869481280,6320,6310,6320,6310,303
20230612,134400,1867568250,6320,6310,6320,6310,104
20230612,134300,1866911260,6320,6320,6320,6310,299
20230612,134200,1865023410,6310,6320,6320,6310,80
20230612,134100,1864518390,6320,6310,6320,6310,180
20230612,134000,1863382580,6320,6320,6320,6310,753
20230612,133900,1858630910,6310,6310,6310,6310,58
20230612,133800,1858264930,6320,6310,6320,6310,764
20230612,133700,1853437790,6310,6320,6320,6310,3218
20230612,133600,1833121680,6310,6320,6320,6310,207
20230612,133500,1831814010,6320,6320,6320,6310,648
20230612,133400,1827724270,6310,6310,6310,6310,677
20230612,133300,1823452400,6310,6320,6320,6310,61
20230612,133200,1823067460,6310,6320,6320,6310,4415
20230612,133100,1795169360,6320,6320,6320,6320,519
20230612,133000,1791889280,6320,6320,6330,6320,63
20230612,132900,1791491110,6320,6320,6320,6320,29
20230612,132800,1791307830,6320,6320,6320,6320,0
20230612,132700,1791307830,6320,6330,6330,6320,827
20230612,132600,1786080890,6330,6330,6330,6330,812
20230612,132500,1780940930,6330,6330,6330,6330,892
20230612,132400,1775294570,6330,6330,6330,6330,0
20230612,132300,1775294570,6330,6320,6330,6320,262
20230612,132200,1773638070,6320,6320,6320,6320,698
20230612,132100,1769226710,6320,6320,6320,6320,53
20230612,132000,1768891750,6340,6330,6340,6320,9320
20230612,131900,1709977000,6330,6330,6330,6330,923
20230612,131800,1704134410,6340,6340,6340,6340,0
20230612,131700,1704134410,6340,6330,6340,6330,865
20230612,131600,1698658950,6330,6330,6330,6320,2816
20230612,131500,1680835780,6320,6320,6330,6320,2089
20230612,131400,1667633280,6320,6330,6330,6320,236
20230612,131300,1666141160,6320,6320,6320,6320,58
20230612,131200,1665774600,6330,6320,6330,6320,547
20230612,131100,1662317480,6330,6330,6330,6330,435
20230612,131000,1659563930,6330,6330,6330,6330,250
20230612,130900,1657981430,6330,6330,6330,6330,93
20230612,130800,1657392740,6330,6330,6330,6330,86
20230612,130700,1656848360,6330,6330,6330,6330,115
20230612,130600,1656120410,6330,6330,6330,6320,372
20230612,130500,1653765710,6330,6340,6340,6330,182
20230612,130400,1652613630,6340,6330,6340,6330,74
20230612,130300,1652145040,6340,6330,6340,6330,1602
20230612,130200,1641991460,6330,6330,6330,6320,3477
20230612,130100,1619982340,6320,6330,6330,6320,360
20230612,130000,1617705160,6330,6320,6330,6320,1038
20230612,125900,1611141940,6320,6320,6320,6320,158
20230612,125800,1610143380,6320,6320,6330,6320,209
20230612,125700,1608821970,6330,6320,6330,6320,30
20230612,125600,1608632360,6330,6320,6330,6320,365
20230612,125500,1606325530,6330,6320,6330,6320,1030
20230612,125400,1599815920,6320,6330,6330,6320,365
20230612,125300,1597505760,6330,6330,6330,6330,235
20230612,125200,1596018210,6330,6330,6330,6330,914
20230612,125100,1590232590,6330,6330,6330,6330,52
20230612,125000,1589903430,6330,6330,6340,6330,62
20230612,124900,1589510920,6330,6330,6330,6330,198
20230612,124800,1588257580,6330,6330,6340,6330,41
20230612,124700,1587998010,6330,6330,6330,6330,93
20230612,124600,1587409320,6330,6330,6330,6330,31
20230612,124500,1587213090,6330,6330,6340,6330,210
20230612,124400,1585882270,6330,6340,6340,6330,60
20230612,124300,1585502160,6340,6340,6340,6340,0
20230612,124200,1585502160,6340,6340,6340,6340,0
20230612,124100,1585502160,6340,6340,6340,6340,521
20230612,124000,1582199020,6340,6340,6340,6340,10
20230612,123900,1582135620,6340,6340,6340,6340,510
20230612,123800,1578902220,6340,6330,6340,6330,353
20230612,123700,1576665720,6330,6330,6330,6330,1199
20230612,123600,1569076050,6320,6320,6320,6320,198
20230612,123500,1567824690,6320,6320,6320,6320,1708
20230612,123400,1557030130,6330,6330,6330,6320,445
20230612,123300,1554213570,6320,6330,6340,6320,2596
20230612,123200,1537778180,6340,6340,6340,6340,2
20230612,123100,1537765500,6330,6330,6330,6330,836
20230612,123000,1532473620,6330,6330,6330,6330,468
20230612,122900,1529511180,6330,6330,6330,6330,386
20230612,122800,1527067800,6330,6330,6330,6330,1310
20230612,122700,1518775500,6320,6320,6330,6320,159
20230612,122600,1517769610,6330,6330,6330,6330,85
20230612,122500,1517231560,6330,6330,6330,6330,893
20230612,122400,1511578870,6330,6330,6330,6330,510
20230612,122300,1508350570,6340,6340,6340,6330,178
20230612,122200,1507223520,6340,6320,6340,6320,2027
20230612,122100,1494393390,6330,6330,6330,6320,626
20230612,122000,1490431300,6320,6330,6330,6320,185
20230612,121900,1489262000,6330,6320,6330,6320,128
20230612,121800,1488452340,6330,6320,6330,6320,280
20230612,121700,1486682630,6320,6330,6330,6310,135
20230612,121600,1485829860,6330,6330,6330,6320,1271
20230612,121500,1477797120,6330,6330,6330,6330,143
20230612,121400,1476891930,6340,6320,6340,6320,1205
20230612,121300,1469275140,6320,6300,6320,6300,1673
20230612,121200,1458718600,6310,6310,6310,6300,9971
20230612,121100,1395816910,6320,6320,6320,6310,232
20230612,121000,1394350960,6310,6330,6330,6310,14027
20230612,120900,1305659280,6330,6330,6340,6330,163
20230612,120800,1304627480,6330,6330,6340,6330,698
20230612,120700,1300209130,6330,6330,6330,6330,825
20230612,120600,1294986880,6340,6330,6340,6330,293
20230612,120500,1293129680,6340,6340,6340,6330,187
20230612,120400,1291945910,6340,6340,6340,6330,4292
20230612,120300,1264735210,6340,6340,6350,6340,199
20230612,120200,1263473160,6340,6340,6340,6340,58
20230612,120100,1263105440,6340,6340,6340,6340,59
20230612,120000,1262731380,6340,6350,6350,6340,5298
20230612,115900,1229108760,6350,6350,6370,6350,141
20230612,115800,1228213350,6350,6350,6350,6350,29
20230612,115700,1228029200,6350,6370,6370,6350,108
20230612,115600,1227341820,6370,6350,6370,6350,1100
20230612,115500,1220354820,6350,6350,6350,6350,501
20230612,115400,1217173470,6360,6360,6360,6360,525
20230612,115300,1213834470,6360,6360,6360,6350,527
20230612,115200,1210485750,6360,6350,6360,6350,1369
20230612,115100,1201790230,6350,6350,6350,6350,1800
20230612,115000,1190360230,6350,6350,6350,6350,4
20230612,114900,1190334830,6350,6350,6350,6350,350
20230612,114800,1188112330,6350,6340,6350,6340,1529
20230612,114700,1178403470,6340,6340,6350,6340,68
20230612,114600,1177972250,6340,6340,6340,6340,29
20230612,114500,1177788390,6340,6340,6350,6340,79
20230612,114400,1177287470,6340,6340,6340,6340,28
20230612,114300,1177109950,6350,6340,6350,6340,184
20230612,114200,1175942980,6350,6350,6350,6350,551
20230612,114100,1172444130,6350,6350,6350,6350,21
20230612,114000,1172310780,6350,6350,6350,6350,2718
20230612,113900,1155051480,6340,6340,6340,6340,58
20230612,113800,1154683760,6350,6340,6350,6340,30
20230612,113700,1154493550,6350,6340,6350,6340,36
20230612,113600,1154265250,6350,6360,6360,6350,2957
20230612,113500,1135488290,6350,6360,6360,6350,1486
20230612,113400,1126041070,6360,6360,6360,6360,0
20230612,113300,1126041070,6360,6350,6360,6350,265
20230612,113200,1124358210,6360,6360,6360,6360,32
20230612,113100,1124154690,6360,6350,6360,6350,425
20230612,113000,1121455930,6360,6360,6360,6360,60
20230612,112900,1121074330,6360,6360,6360,6360,1009
20230612,112800,1114657090,6350,6350,6350,6350,200
20230612,112700,1113387090,6360,6360,6360,6360,1
20230612,112600,1113380730,6360,6360,6360,6350,1322
20230612,112500,1104975510,6360,6350,6360,6350,665
20230612,112400,1100752750,6350,6350,6350,6350,21
20230612,112300,1100619400,6350,6350,6350,6350,64
20230612,112200,1100213000,6350,6340,6350,6340,3
20230612,112100,1100193960,6340,6340,6340,6340,142
20230612,112000,1099293680,6350,6340,6350,6340,12
20230612,111900,1099217590,6340,6340,6350,6340,4
20230612,111800,1099192220,6340,6330,6340,6330,1076
20230612,111700,1092379070,6330,6330,6330,6330,0
20230612,111600,1092379070,6330,6340,6340,6330,3190
20230612,111500,1072185110,6340,6340,6340,6340,2260
20230612,111400,1057856710,6340,6350,6350,6340,114
20230612,111300,1057132820,6350,6350,6350,6350,14
20230612,111200,1057043920,6350,6350,6360,6350,96
20230612,111100,1056434220,6350,6350,6350,6350,0
20230612,111000,1056434220,6350,6350,6350,6350,14
20230612,110900,1056345320,6330,6360,6360,6330,5
20230612,110800,1056313580,6370,6350,6370,6330,7882
20230612,110700,1006315590,6350,6360,6360,6350,7071
20230612,110600,961414600,6360,6360,6360,6360,167
20230612,110500,960352480,6360,6360,6360,6360,0
20230612,110400,960352480,6360,6360,6360,6360,41
20230612,110300,960091720,6360,6360,6360,6360,60
20230612,110200,959710120,6350,6350,6350,6350,800
20230612,110100,954630120,6350,6380,6380,6350,1649
20230612,110000,944156570,6350,6360,6360,6350,1564
20230612,105900,934220960,6360,6370,6370,6360,2945
20230612,105800,915486190,6370,6370,6370,6370,0
20230612,105700,915486190,6370,6370,6370,6370,0
20230612,105600,915486190,6370,6380,6380,6370,1624
20230612,105500,905141300,6370,6380,6380,6370,800
20230612,105400,900042300,6380,6380,6380,6380,0
20230612,105300,900042300,6380,6370,6380,6370,108
20230612,105200,899353340,6370,6370,6370,6370,1070
20230612,105100,892537440,6370,6370,6370,6370,10
20230612,105000,892473740,6370,6370,6370,6370,48
20230612,104900,892167980,6370,6360,6370,6360,85
20230612,104800,891627360,6370,6370,6370,6360,906
20230612,104700,885861300,6370,6370,6370,6360,440
20230612,104600,883058510,6360,6370,6370,6360,259
20230612,104500,881410440,6370,6360,6370,6360,238
20230612,104400,879894890,6360,6370,6370,6360,276
20230612,104300,878139270,6360,6360,6360,6360,0
20230612,104200,878139270,6360,6360,6360,6360,122
20230612,104100,877363350,6370,6370,6370,6370,15
20230612,104000,877267800,6360,6370,6370,6360,150
20230612,103900,876313680,6360,6360,6360,6360,0
20230612,103800,876313680,6360,6380,6380,6360,114
20230612,103700,875588220,6380,6380,6380,6380,16
20230612,103600,875486140,6380,6370,6380,6360,1088
20230612,103500,868559430,6370,6370,6370,6370,37
20230612,103400,868323740,6370,6370,6370,6370,0
20230612,103300,868323740,6370,6370,6370,6370,316
20230612,103200,866310820,6360,6360,6360,6360,310
20230612,103100,864339220,6370,6370,6370,6370,127
20230612,103000,863530230,6350,6350,6350,6350,0
20230612,102900,863530230,6350,6370,6370,6350,1813
20230612,102800,852009940,6360,6370,6370,6360,154
20230612,102700,851029480,6370,6370,6370,6370,8
20230612,102600,850978520,6380,6360,6380,6360,1752
20230612,102500,839835780,6360,6360,6360,6360,3115
20230612,102400,820024380,6360,6370,6370,6360,1523
20230612,102300,810337870,6370,6370,6370,6370,637
20230612,102200,806280180,6360,6370,6370,6360,3157
20230612,102100,786183660,6380,6380,6380,6380,180
20230612,102000,785035260,6380,6390,6390,6380,579
20230612,101900,781341140,6390,6390,6390,6380,1984
20230612,101800,768673380,6390,6390,6400,6390,373
20230612,101700,766289900,6400,6390,6400,6390,4560
20230612,101600,737148000,6390,6390,6390,6390,100
20230612,101500,736509000,6380,6390,6390,6380,1749
20230612,101400,725349070,6390,6380,6390,6380,291
20230612,101300,723489990,6380,6380,6380,6380,2911
20230612,101200,704917810,6400,6390,6400,6390,1003
20230612,101100,698508630,6400,6390,6400,6390,1500
20230612,101000,688911750,6380,6390,6390,6380,50
20230612,100900,688592650,6390,6370,6390,6370,682
20230612,100800,684241250,6370,6380,6380,6370,1702
20230612,100700,673396460,6390,6390,6390,6390,50
20230612,100600,673076960,6400,6390,6400,6390,91
20230612,100500,672495460,6400,6390,6400,6390,311
20230612,100400,670508060,6390,6390,6390,6390,15
20230612,100300,670412210,6400,6400,6400,6400,0
20230612,100200,670412210,6400,6400,6400,6390,11
20230612,100100,670341890,6400,6390,6400,6390,32
20230612,100000,670137390,6390,6390,6390,6390,2600
20230612,095900,653523390,6390,6390,6390,6390,3
20230612,095800,653504220,6390,6390,6390,6390,1
20230612,095700,653497830,6390,6370,6390,6370,111
20230612,095600,652788740,6390,6390,6390,6390,30
20230612,095500,652597040,6380,6390,6390,6380,84
20230612,095400,652060820,6390,6390,6390,6390,15
20230612,095300,651964970,6360,6380,6380,6360,77
20230612,095200,651475230,6350,6400,6400,6350,7250
20230612,095100,605338900,6400,6400,6400,6400,50
20230612,095000,605018900,6400,6400,6400,6380,359
20230612,094900,602723000,6390,6390,6400,6390,1034
20230612,094800,596115230,6390,6380,6390,6380,1301
20230612,094700,587804840,6390,6400,6400,6390,998
20230612,094600,581427520,6390,6390,6390,6380,527
20230612,094500,578062990,6390,6390,6390,6380,1064
20230612,094400,571274030,6390,6390,6390,6390,943
20230612,094300,565248260,6390,6390,6390,6390,14
20230612,094200,565158800,6390,6370,6390,6370,1838
20230612,094100,553446170,6370,6370,6370,6370,41
20230612,094000,553185000,6370,6360,6370,6360,1085
20230612,093900,546284390,6360,6370,6370,6360,100
20230612,093800,545648200,6370,6370,6370,6360,256
20230612,093700,544019000,6370,6370,6370,6360,35
20230612,093600,543796200,6370,6360,6370,6350,1758
20230612,093500,532615610,6370,6360,6370,6350,1275
20230612,093400,524508510,6360,6360,6370,6360,1075
20230612,093300,517671450,6370,6370,6370,6360,1479
20230612,093200,508260370,6370,6370,6370,6360,4644
20230612,093100,478721910,6370,6380,6380,6370,1114
20230612,093000,471620590,6380,6380,6380,6380,434
20230612,092900,468851670,6380,6380,6380,6370,364
20230612,092800,466530910,6390,6380,6390,6380,37
20230612,092700,466294720,6390,6390,6390,6390,36
20230612,092600,466064680,6400,6370,6400,6370,1102
20230612,092500,459035080,6380,6380,6380,6380,122
20230612,092400,458256720,6370,6380,6380,6370,882
20230612,092300,452638370,6380,6370,6380,6370,119
20230612,092200,451880150,6370,6380,6380,6360,8038
20230612,092100,400664130,6390,6400,6400,6390,407
20230612,092000,398063100,6400,6400,6400,6400,35
20230612,091900,397839100,6400,6390,6400,6390,144
20230612,091800,396917510,6390,6390,6390,6390,1302
20230612,091700,388597730,6390,6380,6390,6380,287
20230612,091600,386766600,6380,6380,6380,6380,586
20230612,091500,383027920,6360,6370,6370,6360,3460
20230612,091400,361002430,6370,6380,6380,6370,1037
20230612,091300,354396670,6370,6370,6370,6360,2251
20230612,091200,340058880,6360,6360,6370,6360,1183
20230612,091100,332530260,6360,6360,6370,6360,1653
20230612,091000,322014470,6370,6390,6390,6360,5295
20230612,090900,288311850,6370,6390,6390,6370,1256
20230612,090800,280294030,6390,6380,6390,6380,3703
20230612,090700,256666640,6370,6380,6400,6370,1788
20230612,090600,245256930,6380,6370,6380,6360,8919
20230612,090500,188450050,6380,6390,6400,6380,5237
20230612,090400,155025330,6400,6420,6420,6380,13653
20230612,090300,67727590,6420,6420,6420,6400,326
20230612,090200,65638570,6400,6420,6430,6400,3886
20230612,090100,40743560,6440,6450,6450,6430,2457
20230612,090000,24906000,6450,6470,6470,6450,3852