stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190300,2265913190,5210,5210,5210,5210,7946
20230612,190200,2265913190,5210,5210,5210,5210,0
20230612,190100,2265913190,5210,5210,5210,5210,0
20230612,190000,2265913190,5210,5210,5210,5210,0
20230612,185900,2265913190,5210,5210,5210,5210,0
20230612,185800,2265913190,5210,5210,5210,5210,0
20230612,185700,2265913190,5210,5210,5210,5210,0
20230612,185600,2265913190,5210,5210,5210,5210,0
20230612,185500,2265913190,5210,5210,5210,5210,0
20230612,185400,2265913190,5210,5210,5210,5210,0
20230612,185300,2265913190,5210,5210,5210,5210,0
20230612,185200,2265913190,5210,5210,5210,5210,0
20230612,185100,2265913190,5210,5210,5210,5210,0
20230612,185000,2265913190,5210,5210,5210,5210,0
20230612,184900,2265913190,5210,5210,5210,5210,0
20230612,184800,2265913190,5210,5210,5210,5210,0
20230612,184700,2265913190,5210,5210,5210,5210,0
20230612,184600,2265913190,5210,5210,5210,5210,0
20230612,184500,2265913190,5210,5210,5210,5210,0
20230612,184400,2265913190,5210,5210,5210,5210,0
20230612,184300,2265913190,5210,5210,5210,5210,0
20230612,184200,2265913190,5210,5210,5210,5210,0
20230612,184100,2265913190,5210,5210,5210,5210,0
20230612,184000,2265913190,5210,5210,5210,5210,0
20230612,183900,2265913190,5210,5210,5210,5210,0
20230612,183800,2265913190,5210,5210,5210,5210,0
20230612,183700,2265913190,5210,5210,5210,5210,0
20230612,183600,2265913190,5210,5210,5210,5210,0
20230612,183500,2265913190,5210,5210,5210,5210,0
20230612,183400,2265913190,5210,5210,5210,5210,0
20230612,183300,2265913190,5210,5210,5210,5210,7946
20230612,183200,2265913190,5210,5210,5210,5210,0
20230612,183100,2265913190,5210,5210,5210,5210,0
20230612,183000,2265913190,5210,5210,5210,5210,0
20230612,182900,2265913190,5210,5210,5210,5210,0
20230612,182800,2265913190,5210,5210,5210,5210,0
20230612,182700,2265913190,5210,5210,5210,5210,0
20230612,182600,2265913190,5210,5210,5210,5210,0
20230612,182500,2265913190,5210,5210,5210,5210,0
20230612,182400,2265913190,5210,5210,5210,5210,0
20230612,182300,2265913190,5210,5210,5210,5210,0
20230612,182200,2265913190,5210,5210,5210,5210,0
20230612,182100,2265913190,5210,5210,5210,5210,0
20230612,182000,2265913190,5210,5210,5210,5210,0
20230612,181900,2265913190,5210,5210,5210,5210,0
20230612,181800,2265913190,5210,5210,5210,5210,0
20230612,181700,2265913190,5210,5210,5210,5210,0
20230612,181600,2265913190,5210,5210,5210,5210,0
20230612,181500,2265913190,5210,5210,5210,5210,0
20230612,181400,2265913190,5210,5210,5210,5210,0
20230612,181300,2265913190,5210,5210,5210,5210,0
20230612,181200,2265913190,5210,5210,5210,5210,0
20230612,181100,2265913190,5210,5210,5210,5210,0
20230612,181000,2265913190,5210,5210,5210,5210,0
20230612,180900,2265913190,5210,5210,5210,5210,0
20230612,180800,2265913190,5210,5210,5210,5210,0
20230612,180700,2265913190,5210,5210,5210,5210,0
20230612,180600,2265913190,5210,5210,5210,5210,0
20230612,180500,2265913190,5210,5210,5210,5210,0
20230612,180400,2265913190,5210,5210,5210,5210,0
20230612,180300,2265913190,5210,5210,5210,5210,7946
20230612,180200,2265913190,5210,5210,5210,5210,0
20230612,180100,2265913190,5210,5210,5210,5210,0
20230612,180000,2265913190,5210,5210,5210,5210,0
20230612,175900,2265913190,5210,5210,5210,5210,0
20230612,175800,2265913190,5210,5210,5210,5210,0
20230612,175700,2265913190,5210,5210,5210,5210,0
20230612,175600,2265913190,5210,5210,5210,5210,0
20230612,175500,2265913190,5210,5210,5210,5210,0
20230612,175400,2265913190,5210,5210,5210,5210,0
20230612,175300,2265913190,5210,5210,5210,5210,0
20230612,175200,2265913190,5210,5210,5210,5210,0
20230612,175100,2265913190,5210,5210,5210,5210,0
20230612,175000,2265913190,5210,5210,5210,5210,0
20230612,174900,2265913190,5210,5210,5210,5210,0
20230612,174800,2265913190,5210,5210,5210,5210,0
20230612,174700,2265913190,5210,5210,5210,5210,0
20230612,174600,2265913190,5210,5210,5210,5210,0
20230612,174500,2265913190,5210,5210,5210,5210,0
20230612,174400,2265913190,5210,5210,5210,5210,0
20230612,174300,2265913190,5210,5210,5210,5210,0
20230612,174200,2265913190,5210,5210,5210,5210,0
20230612,174100,2265913190,5210,5210,5210,5210,0
20230612,174000,2265913190,5210,5210,5210,5210,0
20230612,173900,2265913190,5210,5210,5210,5210,0
20230612,173800,2265913190,5210,5210,5210,5210,0
20230612,173700,2265913190,5210,5210,5210,5210,0
20230612,173600,2265913190,5210,5210,5210,5210,0
20230612,173500,2265913190,5210,5210,5210,5210,0
20230612,173400,2265913190,5210,5210,5210,5210,0
20230612,173300,2265913190,5210,5210,5210,5210,7946
20230612,173200,2265913190,5210,5210,5210,5210,0
20230612,173100,2265913190,5210,5210,5210,5210,0
20230612,173000,2265913190,5210,5210,5210,5210,0
20230612,172900,2265913190,5210,5210,5210,5210,0
20230612,172800,2265913190,5210,5210,5210,5210,0
20230612,172700,2265913190,5210,5210,5210,5210,0
20230612,172600,2265913190,5210,5210,5210,5210,0
20230612,172500,2265913190,5210,5210,5210,5210,0
20230612,172400,2265913190,5210,5210,5210,5210,0
20230612,172300,2265913190,5210,5210,5210,5210,0
20230612,172200,2265913190,5210,5210,5210,5210,0
20230612,172100,2265913190,5210,5210,5210,5210,0
20230612,172000,2265913190,5210,5210,5210,5210,0
20230612,171900,2265913190,5210,5210,5210,5210,0
20230612,171800,2265913190,5210,5210,5210,5210,0
20230612,171700,2265913190,5210,5210,5210,5210,0
20230612,171600,2265913190,5210,5210,5210,5210,0
20230612,171500,2265913190,5210,5210,5210,5210,0
20230612,171400,2265913190,5210,5210,5210,5210,0
20230612,171300,2265913190,5210,5210,5210,5210,0
20230612,171200,2265913190,5210,5210,5210,5210,0
20230612,171100,2265913190,5210,5210,5210,5210,0
20230612,171000,2265913190,5210,5210,5210,5210,0
20230612,170900,2265913190,5210,5210,5210,5210,0
20230612,170800,2265913190,5210,5210,5210,5210,0
20230612,170700,2265913190,5210,5210,5210,5210,0
20230612,170600,2265913190,5210,5210,5210,5210,0
20230612,170500,2265913190,5210,5210,5210,5210,0
20230612,170400,2265913190,5210,5210,5210,5210,0
20230612,170300,2265913190,5210,5210,5210,5210,7946
20230612,170200,2265913190,5210,5210,5210,5210,0
20230612,170100,2265913190,5210,5210,5210,5210,0
20230612,170000,2265913190,5210,5210,5210,5210,0
20230612,165900,2265913190,5210,5210,5210,5210,0
20230612,165800,2265913190,5210,5210,5210,5210,0
20230612,165700,2265913190,5210,5210,5210,5210,0
20230612,165600,2265913190,5210,5210,5210,5210,0
20230612,165500,2265913190,5210,5210,5210,5210,0
20230612,165400,2265913190,5210,5210,5210,5210,0
20230612,165300,2265913190,5210,5210,5210,5210,0
20230612,165200,2265913190,5210,5210,5210,5210,0
20230612,165100,2265913190,5210,5210,5210,5210,0
20230612,165000,2265913190,5210,5210,5210,5210,0
20230612,164900,2265913190,5210,5210,5210,5210,0
20230612,164800,2265913190,5210,5210,5210,5210,0
20230612,164700,2265913190,5210,5210,5210,5210,0
20230612,164600,2265913190,5210,5210,5210,5210,0
20230612,164500,2265913190,5210,5210,5210,5210,0
20230612,164400,2265913190,5210,5210,5210,5210,0
20230612,164300,2265913190,5210,5210,5210,5210,0
20230612,164200,2265913190,5210,5210,5210,5210,0
20230612,164100,2265913190,5210,5210,5210,5210,0
20230612,164000,2265913190,5210,5210,5210,5210,0
20230612,163900,2265913190,5210,5210,5210,5210,0
20230612,163800,2265913190,5210,5210,5210,5210,0
20230612,163700,2265913190,5210,5210,5210,5210,0
20230612,163600,2265913190,5210,5210,5210,5210,0
20230612,163500,2265913190,5210,5210,5210,5210,0
20230612,163400,2265913190,5210,5210,5210,5210,0
20230612,163300,2265913190,5210,5210,5210,5210,7946
20230612,163200,2265913190,5210,5210,5210,5210,0
20230612,163100,2265913190,5210,5210,5210,5210,0
20230612,163000,2265913190,5210,5210,5210,5210,0
20230612,162900,2265913190,5210,5210,5210,5210,0
20230612,162800,2265913190,5210,5210,5210,5210,0
20230612,162700,2265913190,5210,5210,5210,5210,0
20230612,162600,2265913190,5210,5210,5210,5210,0
20230612,162500,2265913190,5210,5210,5210,5210,0
20230612,162400,2265913190,5210,5210,5210,5210,0
20230612,162300,2265913190,5210,5210,5210,5210,0
20230612,162200,2265913190,5210,5210,5210,5210,0
20230612,162100,2265913190,5210,5210,5210,5210,0
20230612,162000,2265913190,5210,5210,5210,5210,0
20230612,161900,2265913190,5210,5210,5210,5210,0
20230612,161800,2265913190,5210,5210,5210,5210,0
20230612,161700,2265913190,5210,5210,5210,5210,0
20230612,161600,2265913190,5210,5210,5210,5210,0
20230612,161500,2265913190,5210,5210,5210,5210,0
20230612,161400,2265913190,5210,5210,5210,5210,0
20230612,161300,2265913190,5210,5210,5210,5210,0
20230612,161200,2265913190,5210,5210,5210,5210,0
20230612,161100,2265913190,5210,5210,5210,5210,0
20230612,161000,2265913190,5210,5210,5210,5210,0
20230612,160900,2265913190,5210,5210,5210,5210,0
20230612,160800,2265913190,5210,5210,5210,5210,0
20230612,160700,2265913190,5210,5210,5210,5210,0
20230612,160600,2265913190,5210,5210,5210,5210,0
20230612,160500,2265913190,5210,5210,5210,5210,0
20230612,160400,2265913190,5210,5210,5210,5210,0
20230612,160300,2265913190,5210,5210,5210,5210,7946
20230612,160200,2265913190,5210,5210,5210,5210,0
20230612,160100,2265913190,5210,5210,5210,5210,0
20230612,160000,2265913190,5210,5210,5210,5210,0
20230612,155900,2265913190,5210,5210,5210,5210,0
20230612,155800,2265913190,5210,5210,5210,5210,0
20230612,155700,2265913190,5210,5210,5210,5210,0
20230612,155600,2265913190,5210,5210,5210,5210,0
20230612,155500,2265913190,5210,5210,5210,5210,0
20230612,155400,2265913190,5210,5210,5210,5210,0
20230612,155300,2265913190,5210,5210,5210,5210,0
20230612,155200,2265913190,5210,5210,5210,5210,0
20230612,155100,2265913190,5210,5210,5210,5210,0
20230612,155000,2265913190,5210,5210,5210,5210,0
20230612,154900,2265913190,5210,5210,5210,5210,0
20230612,154800,2265913190,5210,5210,5210,5210,0
20230612,154700,2265913190,5210,5210,5210,5210,0
20230612,154600,2265913190,5210,5210,5210,5210,0
20230612,154500,2265913190,5210,5210,5210,5210,0
20230612,154400,2265913190,5210,5210,5210,5210,0
20230612,154300,2265913190,5210,5210,5210,5210,0
20230612,154200,2265913190,5210,5210,5210,5210,0
20230612,154100,2265913190,5210,5210,5210,5210,0
20230612,154000,2265913190,5210,5210,5210,5210,0
20230612,153900,2265913190,5210,5210,5210,5210,0
20230612,153800,2265913190,5210,5210,5210,5210,0
20230612,153700,2265913190,5210,5210,5210,5210,0
20230612,153600,2265913190,5210,5210,5210,5210,0
20230612,153500,2265913190,5210,5210,5210,5210,0
20230612,153400,2265913190,5210,5210,5210,5210,0
20230612,153300,2265913190,5210,5210,5210,5210,7946
20230612,153200,2265913190,5210,5210,5210,5210,0
20230612,153100,2265913190,5210,5210,5210,5210,0
20230612,153000,2265913190,5210,5210,5210,5210,7946
20230612,152900,2224514530,5210,5210,5210,5210,0
20230612,152800,2224514530,5210,5210,5210,5210,0
20230612,152700,2224514530,5210,5210,5210,5210,0
20230612,152600,2224514530,5210,5210,5210,5210,0
20230612,152500,2224514530,5210,5210,5210,5210,0
20230612,152400,2224514530,5210,5210,5210,5210,0
20230612,152300,2224514530,5210,5210,5210,5210,0
20230612,152200,2224514530,5210,5210,5210,5210,0
20230612,152100,2224514530,5210,5210,5210,5210,0
20230612,152000,2224514530,5210,5210,5210,5210,0
20230612,151900,2224514530,5210,5190,5210,5190,2723
20230612,151800,2210332930,5210,5200,5210,5200,613
20230612,151700,2207141450,5210,5200,5210,5170,1685
20230612,151600,2198402930,5210,5180,5210,5180,1127
20230612,151500,2192557670,5210,5220,5220,5190,2743
20230612,151400,2178310760,5220,5210,5220,5210,695
20230612,151300,2174688100,5210,5200,5210,5200,981
20230612,151200,2169577840,5200,5180,5200,5180,861
20230612,151100,2165100660,5180,5190,5200,5180,721
20230612,151000,2161351940,5180,5190,5190,5180,1222
20230612,150900,2155013680,5170,5170,5190,5170,153
20230612,150800,2154221670,5190,5190,5190,5190,800
20230612,150700,2150069670,5190,5190,5190,5190,550
20230612,150600,2147215170,5190,5190,5190,5190,294
20230612,150500,2145689310,5170,5190,5190,5170,1342
20230612,150400,2138726330,5190,5190,5190,5190,0
20230612,150300,2138726330,5190,5180,5190,5180,2001
20230612,150200,2128351140,5180,5170,5180,5170,140
20230612,150100,2127626140,5170,5160,5170,5160,1217
20230612,150000,2121344660,5170,5170,5170,5160,419
20230612,145900,2119179380,5170,5170,5180,5170,1406
20230612,145800,2111907060,5170,5170,5170,5170,140
20230612,145700,2111183260,5170,5170,5170,5170,48
20230612,145600,2110935100,5170,5170,5170,5170,6
20230612,145500,2110904080,5170,5160,5170,5160,43
20230612,145400,2110681970,5170,5170,5170,5160,70
20230612,145300,2110320080,5170,5170,5170,5160,190
20230612,145200,2109337790,5160,5170,5170,5160,1500
20230612,145100,2101593050,5170,5170,5170,5170,633
20230612,145000,2098320440,5160,5160,5170,5160,1855
20230612,144900,2088738620,5160,5170,5170,5160,2288
20230612,144800,2076930970,5180,5180,5180,5180,3
20230612,144700,2076915430,5180,5180,5180,5180,2
20230612,144600,2076905070,5180,5170,5180,5170,1430
20230612,144500,2069511960,5170,5200,5200,5170,1816
20230612,144400,2060118740,5200,5170,5200,5160,10325
20230612,144300,2006484920,5150,5150,5150,5150,248
20230612,144200,2005207720,5140,5150,5150,5140,208
20230612,144100,2004137080,5160,5160,5160,5150,1800
20230612,144000,1994861080,5160,5160,5160,5160,645
20230612,143900,1991532880,5150,5150,5150,5150,0
20230612,143800,1991532880,5150,5150,5150,5150,355
20230612,143700,1989704630,5150,5130,5150,5130,324
20230612,143600,1988039070,5140,5140,5140,5130,161
20230612,143500,1987212390,5150,5150,5150,5140,1823
20230612,143400,1977835150,5160,5160,5160,5160,184
20230612,143300,1976885710,5160,5160,5160,5160,146
20230612,143200,1976132350,5160,5150,5160,5150,400
20230612,143100,1974069350,5150,5140,5150,5140,333
20230612,143000,1972356400,5140,5150,5150,5140,39
20230612,142900,1972155560,5150,5140,5150,5140,124
20230612,142800,1971518010,5140,5130,5140,5130,8
20230612,142700,1971476960,5130,5130,5130,5130,0
20230612,142600,1971476960,5130,5130,5130,5130,0
20230612,142500,1971476960,5130,5130,5130,5130,1
20230612,142400,1971471830,5130,5130,5130,5130,0
20230612,142300,1971471830,5130,5150,5150,5130,4414
20230612,142200,1948797980,5150,5150,5150,5150,112
20230612,142100,1948221180,5160,5160,5160,5160,195
20230612,142000,1947214980,5160,5150,5160,5150,16
20230612,141900,1947132470,5150,5150,5150,5150,0
20230612,141800,1947132470,5150,5150,5150,5150,1156
20230612,141700,1941179070,5150,5150,5160,5150,90
20230612,141600,1940715420,5150,5150,5150,5150,26
20230612,141500,1940581520,5150,5140,5150,5140,45
20230612,141400,1940349820,5150,5150,5150,5150,170
20230612,141300,1939474320,5160,5160,5160,5160,1
20230612,141200,1939469160,5160,5150,5160,5140,263
20230612,141100,1938113470,5140,5150,5150,5140,288
20230612,141000,1936632170,5150,5140,5150,5140,163
20230612,140900,1935793940,5140,5140,5140,5140,148
20230612,140800,1935033220,5130,5130,5130,5130,20
20230612,140700,1934930620,5150,5170,5170,5150,1787
20230612,140600,1925716570,5170,5130,5170,5130,5124
20230612,140500,1899341280,5130,5110,5130,5110,1484
20230612,140400,1891750730,5110,5100,5110,5100,1200
20230612,140300,1885621770,5100,5100,5100,5090,1141
20230612,140200,1879809470,5100,5090,5100,5090,397
20230612,140100,1877788660,5100,5090,5100,5090,459
20230612,140000,1875452340,5090,5100,5100,5080,1287
20230612,135900,1868896360,5100,5130,5130,5070,9615
20230612,135800,1819970650,5110,5110,5120,5100,568
20230612,135700,1817068550,5120,5120,5130,5120,107
20230612,135600,1816520690,5120,5130,5130,5120,2
20230612,135500,1816510440,5130,5110,5130,5100,1189
20230612,135400,1810442760,5120,5110,5150,5090,10183
20230612,135300,1758472220,5110,5120,5120,5110,3752
20230612,135200,1739298310,5120,5150,5150,5120,4711
20230612,135100,1715136580,5150,5150,5150,5150,304
20230612,135000,1713570980,5170,5170,5170,5170,0
20230612,134900,1713570980,5170,5170,5170,5160,502
20230612,134800,1710980610,5160,5160,5160,5160,712
20230612,134700,1707306690,5160,5150,5160,5150,426
20230612,134600,1705112030,5150,5150,5150,5150,116
20230612,134500,1704514630,5150,5150,5150,5150,0
20230612,134400,1704514630,5150,5140,5150,5140,4
20230612,134300,1704494060,5140,5140,5140,5140,21
20230612,134200,1704386120,5140,5140,5140,5140,406
20230612,134100,1702299280,5150,5150,5150,5150,501
20230612,134000,1699719130,5150,5140,5150,5140,255
20230612,133900,1698408370,5140,5140,5140,5140,303
20230612,133800,1696850950,5140,5140,5140,5140,282
20230612,133700,1695401470,5150,5130,5150,5130,584
20230612,133600,1692404540,5130,5140,5140,5130,2609
20230612,133500,1679020270,5140,5130,5140,5130,269
20230612,133400,1677639650,5140,5140,5140,5140,10
20230612,133300,1677588250,5140,5140,5140,5140,20
20230612,133200,1677485450,5120,5120,5120,5110,1859
20230612,133100,1667969850,5130,5140,5140,5130,6638
20230612,133000,1633887390,5150,5160,5160,5150,1373
20230612,132900,1626815240,5160,5160,5160,5160,92
20230612,132800,1626340520,5160,5160,5160,5160,78
20230612,132700,1625938040,5160,5180,5180,5150,2103
20230612,132600,1615106460,5180,5180,5180,5180,0
20230612,132500,1615106460,5180,5180,5180,5160,825
20230612,132400,1610842080,5180,5180,5180,5180,360
20230612,132300,1608977280,5170,5170,5170,5170,500
20230612,132200,1606392280,5160,5160,5160,5160,1
20230612,132100,1606387120,5160,5160,5160,5160,35
20230612,132000,1606206520,5150,5150,5150,5150,0
20230612,131900,1606206520,5150,5150,5150,5150,369
20230612,131800,1604306170,5140,5140,5140,5140,36
20230612,131700,1604121130,5150,5160,5160,5150,4036
20230612,131600,1583321130,5160,5160,5160,5160,435
20230612,131500,1581076530,5160,5160,5160,5160,1079
20230612,131400,1575508890,5150,5150,5150,5150,0
20230612,131300,1575508890,5150,5170,5170,5150,20
20230612,131200,1575405510,5150,5150,5150,5150,1120
20230612,131100,1569637510,5150,5160,5160,5150,2543
20230612,131000,1556537150,5170,5190,5190,5170,154
20230612,130900,1555739790,5200,5200,5200,5200,0
20230612,130800,1555739790,5200,5200,5200,5200,0
20230612,130700,1555739790,5200,5200,5200,5200,0
20230612,130600,1555739790,5200,5170,5200,5170,2202
20230612,130500,1544311950,5170,5140,5170,5140,2
20230612,130400,1544301640,5140,5140,5140,5140,0
20230612,130300,1544301640,5140,5150,5150,5140,1105
20230612,130200,1538619300,5140,5160,5170,5140,4962
20230612,130100,1513051900,5180,5170,5180,5160,1108
20230612,130000,1507324460,5170,5170,5180,5170,3531
20230612,125900,1489039130,5180,5180,5200,5180,536
20230612,125800,1486262290,5170,5170,5170,5170,0
20230612,125700,1486262290,5170,5170,5170,5170,0
20230612,125600,1486262290,5170,5170,5170,5170,1443
20230612,125500,1478801980,5170,5170,5170,5170,23
20230612,125400,1478683070,5210,5190,5210,5190,1651
20230612,125300,1470114040,5200,5160,5200,5160,1600
20230612,125200,1461810040,5160,5170,5200,5160,1099
20230612,125100,1456123640,5170,5170,5170,5170,531
20230612,125000,1453378370,5180,5180,5180,5170,771
20230612,124900,1449389090,5180,5180,5180,5170,380
20230612,124800,1447420890,5180,5180,5180,5180,24
20230612,124700,1447296570,5180,5180,5180,5180,16
20230612,124600,1447213690,5180,5170,5180,5170,194
20230612,124500,1446210700,5180,5190,5190,5180,1352
20230612,124400,1439204730,5190,5190,5200,5180,359
20230612,124300,1437342720,5200,5190,5200,5190,40
20230612,124200,1437135090,5180,5190,5200,5180,109
20230612,124100,1436569380,5180,5190,5200,5170,1046
20230612,124000,1431156970,5180,5180,5180,5180,129
20230612,123900,1430488750,5200,5200,5200,5200,0
20230612,123800,1430488750,5200,5170,5200,5170,188
20230612,123700,1429514710,5170,5180,5180,5170,541
20230612,123600,1426715740,5170,5170,5170,5170,146
20230612,123500,1425960920,5160,5170,5170,5160,118
20230612,123400,1425351740,5170,5170,5170,5170,150
20230612,123300,1424576240,5150,5180,5190,5150,487
20230612,123200,1422059990,5200,5180,5200,5170,457
20230612,123100,1419695460,5180,5180,5180,5180,1
20230612,123000,1419690280,5180,5200,5200,5160,3185
20230612,122900,1403206340,5210,5180,5220,5180,2478
20230612,122800,1390286410,5160,5160,5160,5160,0
20230612,122700,1390286410,5160,5160,5160,5160,10
20230612,122600,1390234810,5160,5180,5180,5160,174
20230612,122500,1389336950,5200,5150,5200,5150,3003
20230612,122400,1373770880,5140,5150,5150,5140,78
20230612,122300,1373369190,5150,5140,5150,5140,1048
20230612,122200,1367978990,5150,5130,5150,5130,2561
20230612,122100,1354799070,5130,5140,5140,5120,561
20230612,122000,1351918740,5130,5130,5130,5130,1812
20230612,121900,1342623180,5140,5150,5150,5140,4
20230612,121800,1342602590,5130,5130,5130,5120,843
20230612,121700,1338278010,5150,5120,5150,5110,2881
20230612,121600,1323516760,5120,5150,5150,5120,5873
20230612,121500,1293379130,5150,5170,5170,5150,4343
20230612,121400,1270983020,5170,5160,5170,5160,212
20230612,121300,1269888180,5170,5170,5170,5170,13
20230612,121200,1269820970,5160,5170,5170,5160,183
20230612,121100,1268875140,5170,5170,5170,5170,97
20230612,121000,1268373650,5170,5160,5170,5160,1255
20230612,120900,1261895850,5160,5160,5190,5160,1660
20230612,120800,1253328620,5170,5180,5180,5170,5748
20230612,120700,1223604640,5180,5190,5190,5180,383
20230612,120600,1221618870,5180,5190,5190,5180,2394
20230612,120500,1209213930,5190,5200,5200,5190,591
20230612,120400,1206146270,5200,5200,5200,5200,13
20230612,120300,1206078670,5200,5200,5200,5200,179
20230612,120200,1205147870,5200,5200,5200,5200,21
20230612,120100,1205038670,5200,5190,5200,5190,53
20230612,120000,1204763170,5200,5190,5200,5190,170
20230612,115900,1203880860,5190,5200,5200,5190,1638
20230612,115800,1195379630,5190,5190,5190,5190,223
20230612,115700,1194222260,5190,5190,5190,5190,0
20230612,115600,1194222260,5190,5200,5200,5190,1153
20230612,115500,1188238070,5190,5190,5190,5190,201
20230612,115400,1187194880,5190,5190,5190,5190,100
20230612,115300,1186675880,5190,5200,5200,5180,202
20230612,115200,1185626630,5200,5200,5200,5200,140
20230612,115100,1184898630,5180,5180,5190,5180,2113
20230612,115000,1173946380,5180,5190,5190,5180,1246
20230612,114900,1167491630,5180,5190,5190,5180,863
20230612,114800,1163018010,5190,5200,5200,5190,789
20230612,114700,1158918290,5200,5220,5220,5200,21
20230612,114600,1158808690,5210,5210,5210,5210,110
20230612,114500,1158235590,5210,5200,5210,5190,1236
20230612,114400,1151815040,5190,5200,5200,5190,830
20230612,114300,1147506420,5200,5190,5200,5190,265
20230612,114200,1146130020,5200,5190,5200,5190,117
20230612,114100,1145522770,5190,5190,5190,5190,1639
20230612,114000,1137016360,5190,5200,5200,5190,6817
20230612,113900,1101602110,5200,5210,5210,5200,5810
20230612,113800,1071356670,5220,5210,5230,5210,2473
20230612,113700,1058469280,5220,5230,5230,5220,6108
20230612,113600,1026584020,5250,5250,5250,5250,0
20230612,113500,1026584020,5250,5250,5250,5250,0
20230612,113400,1026584020,5250,5240,5250,5220,1254
20230612,113300,1020025200,5230,5230,5230,5230,0
20230612,113200,1020025200,5230,5240,5240,5230,3849
20230612,113100,999889490,5240,5250,5250,5240,549
20230612,113000,997012720,5250,5250,5250,5250,1
20230612,112900,997007470,5250,5240,5250,5230,3822
20230612,112800,977002970,5250,5250,5250,5240,120
20230612,112700,976373430,5250,5250,5250,5250,519
20230612,112600,973648680,5250,5250,5250,5250,47
20230612,112500,973401930,5250,5250,5260,5250,870
20230612,112400,968834330,5250,5270,5270,5250,1189
20230612,112300,962588760,5270,5260,5270,5260,751
20230612,112200,958637990,5260,5260,5270,5260,2524
20230612,112100,945361650,5260,5260,5260,5260,203
20230612,112000,944293870,5260,5260,5260,5260,1415
20230612,111900,936850970,5260,5270,5270,5260,60
20230612,111800,936534840,5270,5270,5270,5270,1
20230612,111700,936529570,5280,5280,5280,5280,0
20230612,111600,936529570,5280,5270,5280,5270,282
20230612,111500,935041610,5270,5270,5270,5270,0
20230612,111400,935041610,5270,5270,5270,5270,1
20230612,111300,935036340,5260,5260,5260,5260,176
20230612,111200,934110580,5260,5260,5260,5260,0
20230612,111100,934110580,5260,5260,5260,5260,130
20230612,111000,933426780,5270,5270,5270,5270,0
20230612,110900,933426780,5270,5270,5270,5270,0
20230612,110800,933426780,5270,5270,5270,5270,223
20230612,110700,932251570,5280,5280,5280,5280,0
20230612,110600,932251570,5280,5280,5280,5280,4
20230612,110500,932230450,5280,5280,5280,5280,0
20230612,110400,932230450,5280,5290,5290,5280,2595
20230612,110300,918503010,5270,5270,5270,5270,262
20230612,110200,917122270,5270,5270,5270,5270,124
20230612,110100,916468790,5260,5260,5260,5260,1
20230612,110000,916463530,5260,5260,5260,5260,59
20230612,105900,916153190,5260,5260,5260,5260,287
20230612,105800,914643570,5270,5270,5270,5270,0
20230612,105700,914643570,5270,5270,5270,5270,0
20230612,105600,914643570,5270,5260,5270,5260,2208
20230612,105500,903029380,5270,5260,5270,5260,101
20230612,105400,902498110,5260,5270,5270,5260,800
20230612,105300,898286700,5270,5270,5270,5270,2798
20230612,105200,883541240,5280,5280,5280,5280,0
20230612,105100,883541240,5280,5280,5280,5280,728
20230612,105000,879697400,5270,5270,5270,5270,0
20230612,104900,879697400,5270,5260,5270,5260,146
20230612,104800,878928880,5260,5270,5280,5260,1319
20230612,104700,871979190,5260,5260,5260,5260,1105
20230612,104600,866166890,5270,5270,5270,5270,0
20230612,104500,866166890,5270,5260,5270,5260,160
20230612,104400,865324690,5260,5260,5260,5260,18
20230612,104300,865230010,5260,5260,5260,5260,77
20230612,104200,864824990,5250,5270,5270,5250,161
20230612,104100,863979240,5250,5270,5270,5250,6450
20230612,104000,830074420,5280,5290,5290,5280,1323
20230612,103900,823086800,5300,5300,5300,5300,103
20230612,103800,822540900,5300,5300,5300,5300,0
20230612,103700,822540900,5300,5300,5310,5300,503
20230612,103600,819874990,5290,5280,5300,5280,153
20230612,103500,819067110,5280,5280,5280,5280,20
20230612,103400,818961510,5270,5270,5270,5270,42
20230612,103300,818740170,5270,5270,5270,5270,47
20230612,103200,818492480,5270,5270,5270,5270,0
20230612,103100,818492480,5270,5290,5290,5270,3263
20230612,103000,801264040,5300,5300,5300,5290,102
20230612,102900,800724440,5290,5290,5310,5290,1001
20230612,102800,795429120,5300,5300,5300,5270,6505
20230612,102700,761062880,5310,5300,5310,5300,1001
20230612,102600,755757570,5300,5290,5300,5280,262
20230612,102500,754371950,5300,5280,5300,5270,2928
20230612,102400,738855640,5280,5280,5280,5280,6
20230612,102300,738823960,5280,5290,5290,5270,19
20230612,102200,738723700,5290,5290,5300,5280,1420
20230612,102100,731225420,5290,5270,5290,5250,11001
20230612,102000,673423600,5240,5280,5280,5240,10800
20230612,101900,616556810,5290,5310,5310,5290,5975
20230612,101800,584932030,5300,5300,5300,5300,7
20230612,101700,584894930,5300,5320,5320,5300,3214
20230612,101600,567819950,5350,5350,5350,5350,40
20230612,101500,567605950,5350,5320,5350,5320,290
20230612,101400,566060450,5320,5330,5330,5320,320
20230612,101300,564358040,5330,5350,5350,5330,23
20230612,101200,564235390,5320,5320,5320,5320,1512
20230612,101100,556191550,5320,5340,5340,5320,426
20230612,101000,553923230,5340,5340,5340,5340,10
20230612,100900,553869830,5340,5340,5340,5330,110
20230612,100800,553282480,5350,5350,5350,5350,1
20230612,100700,553277130,5320,5330,5330,5320,655
20230612,100600,549787070,5340,5340,5350,5340,1037
20230612,100500,544249480,5360,5360,5360,5360,35
20230612,100400,544061880,5360,5380,5380,5360,21
20230612,100300,543949300,5360,5380,5380,5360,12
20230612,100200,543884940,5340,5360,5360,5340,21
20230612,100100,543772400,5360,5360,5360,5360,41
20230612,100000,543552640,5360,5330,5360,5330,517
20230612,095900,540796980,5330,5340,5340,5330,1251
20230612,095800,534122030,5360,5360,5360,5360,65
20230612,095700,533773630,5360,5360,5360,5350,409
20230612,095600,531581470,5350,5390,5390,5350,1995
20230612,095500,520883130,5390,5380,5400,5380,5262
20230612,095400,492521290,5380,5390,5390,5380,1372
20230612,095300,485137590,5390,5370,5390,5360,4966
20230612,095200,458416040,5370,5370,5380,5370,2117
20230612,095100,447046700,5370,5370,5370,5370,10
20230612,095000,446993000,5370,5370,5370,5370,0
20230612,094900,446993000,5370,5370,5370,5370,1386
20230612,094800,439550180,5360,5350,5370,5350,1407
20230612,094700,432009480,5350,5350,5350,5350,74
20230612,094600,431613580,5350,5350,5350,5350,47
20230612,094500,431362130,5350,5350,5350,5350,667
20230612,094400,427793680,5350,5370,5370,5350,445
20230612,094300,425405750,5360,5360,5360,5360,299
20230612,094200,423803110,5340,5350,5350,5340,201
20230612,094100,422727770,5340,5360,5360,5340,568
20230612,094000,419688170,5360,5340,5360,5340,1806
20230612,093900,410041770,5310,5310,5310,5310,8
20230612,093800,409999290,5310,5340,5340,5310,42
20230612,093700,409776210,5300,5300,5300,5300,130
20230612,093600,409087210,5300,5310,5310,5300,417
20230612,093500,406872950,5340,5340,5340,5340,1
20230612,093400,406867610,5340,5300,5340,5290,3761
20230612,093300,386934280,5300,5310,5310,5300,723
20230612,093200,383096630,5310,5320,5320,5310,1205
20230612,093100,376697880,5310,5310,5310,5310,400
20230612,093000,374573880,5310,5320,5320,5310,565
20230612,092900,371573630,5310,5330,5330,5310,707
20230612,092800,367815400,5320,5320,5320,5320,14
20230612,092700,367740920,5320,5330,5330,5320,1880
20230612,092600,357728820,5330,5330,5350,5330,580
20230612,092500,354637390,5350,5350,5350,5350,1
20230612,092400,354632040,5320,5320,5320,5320,1157
20230612,092300,348476800,5320,5330,5330,5320,1806
20230612,092200,338860470,5350,5380,5380,5350,1998
20230612,092100,328150190,5380,5360,5380,5360,609
20230612,092000,324880470,5380,5350,5380,5330,1405
20230612,091900,317360410,5320,5320,5320,5320,1467
20230612,091800,309555970,5320,5310,5320,5310,1574
20230612,091700,301194530,5310,5330,5330,5310,262
20230612,091600,299801650,5330,5320,5350,5320,4469
20230612,091500,275936640,5320,5300,5320,5300,587
20230612,091400,272822610,5300,5290,5300,5290,4508
20230612,091300,248953260,5310,5290,5310,5270,1120
20230612,091200,243032170,5270,5270,5270,5270,1
20230612,091100,243026900,5290,5290,5290,5290,0
20230612,091000,243026900,5290,5270,5290,5260,1121
20230612,090900,237126870,5260,5260,5260,5260,372
20230612,090800,235170150,5300,5260,5300,5260,3099
20230612,090700,218812730,5270,5310,5310,5270,1958
20230612,090600,208486750,5310,5280,5310,5270,3910
20230612,090500,187783760,5270,5280,5280,5260,1285
20230612,090400,181017970,5280,5250,5280,5250,1065
20230612,090300,175426270,5280,5250,5280,5240,4143
20230612,090200,153664780,5250,5250,5260,5230,5235
20230612,090100,126220180,5250,5270,5280,5250,4617
20230612,090000,101880820,5270,5300,5320,5270,18612