stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,201000,1677381915,2060,2060,2060,2060,14633
20230623,200900,1677381915,2060,2060,2060,2060,0
20230623,200800,1677381915,2060,2060,2060,2060,0
20230623,200700,1677381915,2060,2060,2060,2060,0
20230623,200600,1677381915,2060,2060,2060,2060,0
20230623,200500,1677381915,2060,2060,2060,2060,0
20230623,200400,1677381915,2060,2060,2060,2060,0
20230623,200300,1677381915,2060,2060,2060,2060,0
20230623,200200,1677381915,2060,2060,2060,2060,0
20230623,200100,1677381915,2060,2060,2060,2060,0
20230623,200000,1677381915,2060,2060,2060,2060,0
20230623,195900,1677381915,2060,2060,2060,2060,0
20230623,195800,1677381915,2060,2060,2060,2060,0
20230623,195700,1677381915,2060,2060,2060,2060,0
20230623,195600,1677381915,2060,2060,2060,2060,0
20230623,195500,1677381915,2060,2060,2060,2060,0
20230623,195400,1677381915,2060,2060,2060,2060,0
20230623,195300,1677381915,2060,2060,2060,2060,0
20230623,195200,1677381915,2060,2060,2060,2060,0
20230623,195100,1677381915,2060,2060,2060,2060,0
20230623,195000,1677381915,2060,2060,2060,2060,0
20230623,194900,1677381915,2060,2060,2060,2060,0
20230623,194800,1677381915,2060,2060,2060,2060,0
20230623,194700,1677381915,2060,2060,2060,2060,0
20230623,194600,1677381915,2060,2060,2060,2060,0
20230623,194500,1677381915,2060,2060,2060,2060,0
20230623,194400,1677381915,2060,2060,2060,2060,0
20230623,194300,1677381915,2060,2060,2060,2060,0
20230623,194200,1677381915,2060,2060,2060,2060,0
20230623,194100,1677381915,2060,2060,2060,2060,0
20230623,194000,1677381915,2060,2060,2060,2060,14633
20230623,193900,1677381915,2060,2060,2060,2060,0
20230623,193800,1677381915,2060,2060,2060,2060,0
20230623,193700,1677381915,2060,2060,2060,2060,0
20230623,193600,1677381915,2060,2060,2060,2060,0
20230623,193500,1677381915,2060,2060,2060,2060,0
20230623,193400,1677381915,2060,2060,2060,2060,0
20230623,193300,1677381915,2060,2060,2060,2060,0
20230623,193200,1677381915,2060,2060,2060,2060,0
20230623,193100,1677381915,2060,2060,2060,2060,0
20230623,193000,1677381915,2060,2060,2060,2060,0
20230623,192900,1677381915,2060,2060,2060,2060,0
20230623,192800,1677381915,2060,2060,2060,2060,0
20230623,192700,1677381915,2060,2060,2060,2060,0
20230623,192600,1677381915,2060,2060,2060,2060,0
20230623,192500,1677381915,2060,2060,2060,2060,0
20230623,192400,1677381915,2060,2060,2060,2060,0
20230623,192300,1677381915,2060,2060,2060,2060,0
20230623,192200,1677381915,2060,2060,2060,2060,0
20230623,192100,1677381915,2060,2060,2060,2060,0
20230623,192000,1677381915,2060,2060,2060,2060,0
20230623,191900,1677381915,2060,2060,2060,2060,0
20230623,191800,1677381915,2060,2060,2060,2060,0
20230623,191700,1677381915,2060,2060,2060,2060,0
20230623,191600,1677381915,2060,2060,2060,2060,0
20230623,191500,1677381915,2060,2060,2060,2060,0
20230623,191400,1677381915,2060,2060,2060,2060,0
20230623,191300,1677381915,2060,2060,2060,2060,0
20230623,191200,1677381915,2060,2060,2060,2060,0
20230623,191100,1677381915,2060,2060,2060,2060,0
20230623,191000,1677381915,2060,2060,2060,2060,14633
20230623,190900,1677381915,2060,2060,2060,2060,0
20230623,190800,1677381915,2060,2060,2060,2060,0
20230623,190700,1677381915,2060,2060,2060,2060,0
20230623,190600,1677381915,2060,2060,2060,2060,0
20230623,190500,1677381915,2060,2060,2060,2060,0
20230623,190400,1677381915,2060,2060,2060,2060,0
20230623,190300,1677381915,2060,2060,2060,2060,0
20230623,190200,1677381915,2060,2060,2060,2060,0
20230623,190100,1677381915,2060,2060,2060,2060,0
20230623,190000,1677381915,2060,2060,2060,2060,0
20230623,185900,1677381915,2060,2060,2060,2060,0
20230623,185800,1677381915,2060,2060,2060,2060,0
20230623,185700,1677381915,2060,2060,2060,2060,0
20230623,185600,1677381915,2060,2060,2060,2060,0
20230623,185500,1677381915,2060,2060,2060,2060,0
20230623,185400,1677381915,2060,2060,2060,2060,0
20230623,185300,1677381915,2060,2060,2060,2060,0
20230623,185200,1677381915,2060,2060,2060,2060,0
20230623,185100,1677381915,2060,2060,2060,2060,0
20230623,185000,1677381915,2060,2060,2060,2060,0
20230623,184900,1677381915,2060,2060,2060,2060,0
20230623,184800,1677381915,2060,2060,2060,2060,0
20230623,184700,1677381915,2060,2060,2060,2060,0
20230623,184600,1677381915,2060,2060,2060,2060,0
20230623,184500,1677381915,2060,2060,2060,2060,0
20230623,184400,1677381915,2060,2060,2060,2060,0
20230623,184300,1677381915,2060,2060,2060,2060,0
20230623,184200,1677381915,2060,2060,2060,2060,0
20230623,184100,1677381915,2060,2060,2060,2060,0
20230623,184000,1677381915,2060,2060,2060,2060,14633
20230623,183900,1677381915,2060,2060,2060,2060,0
20230623,183800,1677381915,2060,2060,2060,2060,0
20230623,183700,1677381915,2060,2060,2060,2060,0
20230623,183600,1677381915,2060,2060,2060,2060,0
20230623,183500,1677381915,2060,2060,2060,2060,0
20230623,183400,1677381915,2060,2060,2060,2060,0
20230623,183300,1677381915,2060,2060,2060,2060,0
20230623,183200,1677381915,2060,2060,2060,2060,0
20230623,183100,1677381915,2060,2060,2060,2060,0
20230623,183000,1677381915,2060,2060,2060,2060,0
20230623,182900,1677381915,2060,2060,2060,2060,0
20230623,182800,1677381915,2060,2060,2060,2060,0
20230623,182700,1677381915,2060,2060,2060,2060,0
20230623,182600,1677381915,2060,2060,2060,2060,0
20230623,182500,1677381915,2060,2060,2060,2060,0
20230623,182400,1677381915,2060,2060,2060,2060,0
20230623,182300,1677381915,2060,2060,2060,2060,0
20230623,182200,1677381915,2060,2060,2060,2060,0
20230623,182100,1677381915,2060,2060,2060,2060,0
20230623,182000,1677381915,2060,2060,2060,2060,0
20230623,181900,1677381915,2060,2060,2060,2060,0
20230623,181800,1677381915,2060,2060,2060,2060,0
20230623,181700,1677381915,2060,2060,2060,2060,0
20230623,181600,1677381915,2060,2060,2060,2060,0
20230623,181500,1677381915,2060,2060,2060,2060,0
20230623,181400,1677381915,2060,2060,2060,2060,0
20230623,181300,1677381915,2060,2060,2060,2060,0
20230623,181200,1677381915,2060,2060,2060,2060,0
20230623,181100,1677381915,2060,2060,2060,2060,0
20230623,181000,1677381915,2060,2060,2060,2060,14633
20230623,180900,1677381915,2060,2060,2060,2060,0
20230623,180800,1677381915,2060,2060,2060,2060,0
20230623,180700,1677381915,2060,2060,2060,2060,0
20230623,180600,1677381915,2060,2060,2060,2060,0
20230623,180500,1677381915,2060,2060,2060,2060,0
20230623,180400,1677381915,2060,2060,2060,2060,0
20230623,180300,1677381915,2060,2060,2060,2060,0
20230623,180200,1677381915,2060,2060,2060,2060,0
20230623,180100,1677381915,2060,2060,2060,2060,0
20230623,180000,1677381915,2060,2060,2060,2060,0
20230623,175900,1677381915,2060,2060,2060,2060,0
20230623,175800,1677381915,2060,2060,2060,2060,0
20230623,175700,1677381915,2060,2060,2060,2060,0
20230623,175600,1677381915,2060,2060,2060,2060,0
20230623,175500,1677381915,2060,2060,2060,2060,0
20230623,175400,1677381915,2060,2060,2060,2060,0
20230623,175300,1677381915,2060,2060,2060,2060,0
20230623,175200,1677381915,2060,2060,2060,2060,0
20230623,175100,1677381915,2060,2060,2060,2060,0
20230623,175000,1677381915,2060,2060,2060,2060,0
20230623,174900,1677381915,2060,2060,2060,2060,0
20230623,174800,1677381915,2060,2060,2060,2060,0
20230623,174700,1677381915,2060,2060,2060,2060,0
20230623,174600,1677381915,2060,2060,2060,2060,0
20230623,174500,1677381915,2060,2060,2060,2060,0
20230623,174400,1677381915,2060,2060,2060,2060,0
20230623,174300,1677381915,2060,2060,2060,2060,0
20230623,174200,1677381915,2060,2060,2060,2060,0
20230623,174100,1677381915,2060,2060,2060,2060,0
20230623,174000,1677381915,2060,2060,2060,2060,14633
20230623,173900,1677381915,2060,2060,2060,2060,0
20230623,173800,1677381915,2060,2060,2060,2060,0
20230623,173700,1677381915,2060,2060,2060,2060,0
20230623,173600,1677381915,2060,2060,2060,2060,0
20230623,173500,1677381915,2060,2060,2060,2060,0
20230623,173400,1677381915,2060,2060,2060,2060,0
20230623,173300,1677381915,2060,2060,2060,2060,0
20230623,173200,1677381915,2060,2060,2060,2060,0
20230623,173100,1677381915,2060,2060,2060,2060,0
20230623,173000,1677381915,2060,2060,2060,2060,0
20230623,172900,1677381915,2060,2060,2060,2060,0
20230623,172800,1677381915,2060,2060,2060,2060,0
20230623,172700,1677381915,2060,2060,2060,2060,0
20230623,172600,1677381915,2060,2060,2060,2060,0
20230623,172500,1677381915,2060,2060,2060,2060,0
20230623,172400,1677381915,2060,2060,2060,2060,0
20230623,172300,1677381915,2060,2060,2060,2060,0
20230623,172200,1677381915,2060,2060,2060,2060,0
20230623,172100,1677381915,2060,2060,2060,2060,0
20230623,172000,1677381915,2060,2060,2060,2060,0
20230623,171900,1677381915,2060,2060,2060,2060,0
20230623,171800,1677381915,2060,2060,2060,2060,0
20230623,171700,1677381915,2060,2060,2060,2060,0
20230623,171600,1677381915,2060,2060,2060,2060,0
20230623,171500,1677381915,2060,2060,2060,2060,0
20230623,171400,1677381915,2060,2060,2060,2060,0
20230623,171300,1677381915,2060,2060,2060,2060,0
20230623,171200,1677381915,2060,2060,2060,2060,0
20230623,171100,1677381915,2060,2060,2060,2060,0
20230623,171000,1677381915,2060,2060,2060,2060,14633
20230623,170900,1677381915,2060,2060,2060,2060,0
20230623,170800,1677381915,2060,2060,2060,2060,0
20230623,170700,1677381915,2060,2060,2060,2060,0
20230623,170600,1677381915,2060,2060,2060,2060,0
20230623,170500,1677381915,2060,2060,2060,2060,0
20230623,170400,1677381915,2060,2060,2060,2060,0
20230623,170300,1677381915,2060,2060,2060,2060,0
20230623,170200,1677381915,2060,2060,2060,2060,0
20230623,170100,1677381915,2060,2060,2060,2060,0
20230623,170000,1677381915,2060,2060,2060,2060,0
20230623,165900,1677381915,2060,2060,2060,2060,0
20230623,165800,1677381915,2060,2060,2060,2060,0
20230623,165700,1677381915,2060,2060,2060,2060,0
20230623,165600,1677381915,2060,2060,2060,2060,0
20230623,165500,1677381915,2060,2060,2060,2060,0
20230623,165400,1677381915,2060,2060,2060,2060,0
20230623,165300,1677381915,2060,2060,2060,2060,0
20230623,165200,1677381915,2060,2060,2060,2060,0
20230623,165100,1677381915,2060,2060,2060,2060,0
20230623,165000,1677381915,2060,2060,2060,2060,0
20230623,164900,1677381915,2060,2060,2060,2060,0
20230623,164800,1677381915,2060,2060,2060,2060,0
20230623,164700,1677381915,2060,2060,2060,2060,0
20230623,164600,1677381915,2060,2060,2060,2060,0
20230623,164500,1677381915,2060,2060,2060,2060,0
20230623,164400,1677381915,2060,2060,2060,2060,0
20230623,164300,1677381915,2060,2060,2060,2060,0
20230623,164200,1677381915,2060,2060,2060,2060,0
20230623,164100,1677381915,2060,2060,2060,2060,0
20230623,164000,1677381915,2060,2060,2060,2060,14633
20230623,163900,1677381915,2060,2060,2060,2060,0
20230623,163800,1677381915,2060,2060,2060,2060,0
20230623,163700,1677381915,2060,2060,2060,2060,0
20230623,163600,1677381915,2060,2060,2060,2060,0
20230623,163500,1677381915,2060,2060,2060,2060,0
20230623,163400,1677381915,2060,2060,2060,2060,0
20230623,163300,1677381915,2060,2060,2060,2060,0
20230623,163200,1677381915,2060,2060,2060,2060,0
20230623,163100,1677381915,2060,2060,2060,2060,0
20230623,163000,1677381915,2060,2060,2060,2060,0
20230623,162900,1677381915,2060,2060,2060,2060,0
20230623,162800,1677381915,2060,2060,2060,2060,0
20230623,162700,1677381915,2060,2060,2060,2060,0
20230623,162600,1677381915,2060,2060,2060,2060,0
20230623,162500,1677381915,2060,2060,2060,2060,0
20230623,162400,1677381915,2060,2060,2060,2060,0
20230623,162300,1677381915,2060,2060,2060,2060,0
20230623,162200,1677381915,2060,2060,2060,2060,0
20230623,162100,1677381915,2060,2060,2060,2060,0
20230623,162000,1677381915,2060,2060,2060,2060,0
20230623,161900,1677381915,2060,2060,2060,2060,0
20230623,161800,1677381915,2060,2060,2060,2060,0
20230623,161700,1677381915,2060,2060,2060,2060,0
20230623,161600,1677381915,2060,2060,2060,2060,0
20230623,161500,1677381915,2060,2060,2060,2060,0
20230623,161400,1677381915,2060,2060,2060,2060,0
20230623,161300,1677381915,2060,2060,2060,2060,0
20230623,161200,1677381915,2060,2060,2060,2060,0
20230623,161100,1677381915,2060,2060,2060,2060,0
20230623,161000,1677381915,2060,2060,2060,2060,14633
20230623,160900,1677381915,2060,2060,2060,2060,0
20230623,160800,1677381915,2060,2060,2060,2060,0
20230623,160700,1677381915,2060,2060,2060,2060,0
20230623,160600,1677381915,2060,2060,2060,2060,0
20230623,160500,1677381915,2060,2060,2060,2060,0
20230623,160400,1677381915,2060,2060,2060,2060,0
20230623,160300,1677381915,2060,2060,2060,2060,0
20230623,160200,1677381915,2060,2060,2060,2060,0
20230623,160100,1677381915,2060,2060,2060,2060,0
20230623,160000,1677381915,2060,2060,2060,2060,0
20230623,155900,1677381915,2060,2060,2060,2060,0
20230623,155800,1677381915,2060,2060,2060,2060,0
20230623,155700,1677381915,2060,2060,2060,2060,0
20230623,155600,1677381915,2060,2060,2060,2060,0
20230623,155500,1677381915,2060,2060,2060,2060,0
20230623,155400,1677381915,2060,2060,2060,2060,0
20230623,155300,1677381915,2060,2060,2060,2060,0
20230623,155200,1677381915,2060,2060,2060,2060,0
20230623,155100,1677381915,2060,2060,2060,2060,0
20230623,155000,1677381915,2060,2060,2060,2060,0
20230623,154900,1677381915,2060,2060,2060,2060,0
20230623,154800,1677381915,2060,2060,2060,2060,0
20230623,154700,1677381915,2060,2060,2060,2060,0
20230623,154600,1677381915,2060,2060,2060,2060,0
20230623,154500,1677381915,2060,2060,2060,2060,0
20230623,154400,1677381915,2060,2060,2060,2060,0
20230623,154300,1677381915,2060,2060,2060,2060,0
20230623,154200,1677381915,2060,2060,2060,2060,0
20230623,154100,1677381915,2060,2060,2060,2060,0
20230623,154000,1677381915,2060,2060,2060,2060,14633
20230623,153900,1677381915,2060,2060,2060,2060,0
20230623,153800,1677381915,2060,2060,2060,2060,0
20230623,153700,1677381915,2060,2060,2060,2060,0
20230623,153600,1677381915,2060,2060,2060,2060,0
20230623,153500,1677381915,2060,2060,2060,2060,0
20230623,153400,1677381915,2060,2060,2060,2060,0
20230623,153300,1677381915,2060,2060,2060,2060,0
20230623,153200,1677381915,2060,2060,2060,2060,0
20230623,153100,1677381915,2060,2060,2060,2060,0
20230623,153000,1677381915,2060,2060,2060,2060,14633
20230623,152900,1647237935,2070,2070,2070,2070,0
20230623,152800,1647237935,2070,2070,2070,2070,0
20230623,152700,1647237935,2070,2070,2070,2070,0
20230623,152600,1647237935,2070,2070,2070,2070,0
20230623,152500,1647237935,2070,2070,2070,2070,0
20230623,152400,1647237935,2070,2070,2070,2070,0
20230623,152300,1647237935,2070,2070,2070,2070,0
20230623,152200,1647237935,2070,2070,2070,2070,0
20230623,152100,1647237935,2070,2070,2070,2070,0
20230623,152000,1647237935,2070,2070,2070,2070,0
20230623,151900,1647237935,2070,2070,2070,2060,1538
20230623,151800,1644064325,2070,2060,2070,2060,2059
20230623,151700,1639811775,2060,2060,2060,2060,4
20230623,151600,1639803535,2065,2065,2065,2060,2002
20230623,151500,1635679405,2065,2065,2065,2060,1236
20230623,151400,1633127390,2060,2065,2065,2060,1104
20230623,151300,1630853130,2065,2070,2070,2065,1150
20230623,151200,1628477860,2070,2070,2070,2070,20
20230623,151100,1628436460,2070,2065,2070,2065,10
20230623,151000,1628415800,2070,2065,2070,2065,492
20230623,150900,1627397915,2070,2060,2070,2060,338
20230623,150800,1626701455,2055,2055,2065,2055,2150
20230623,150700,1622273585,2055,2060,2060,2055,2170
20230623,150600,1617805215,2060,2065,2065,2060,1723
20230623,150500,1614255595,2060,2060,2060,2060,0
20230623,150400,1614255595,2060,2060,2065,2060,534
20230623,150300,1613155450,2060,2060,2060,2060,3201
20230623,150200,1606561390,2060,2060,2060,2060,75
20230623,150100,1606406890,2060,2060,2060,2060,179
20230623,150000,1606038150,2060,2060,2060,2060,0
20230623,145900,1606038150,2060,2060,2060,2060,0
20230623,145800,1606038150,2060,2060,2060,2060,100
20230623,145700,1605832150,2065,2065,2065,2065,796
20230623,145600,1604188410,2065,2065,2065,2065,1
20230623,145500,1604186345,2065,2065,2065,2065,0
20230623,145400,1604186345,2065,2065,2065,2065,21
20230623,145300,1604142980,2055,2055,2055,2055,0
20230623,145200,1604142980,2055,2060,2060,2055,1925
20230623,145100,1600181720,2060,2060,2060,2060,100
20230623,145000,1599975720,2060,2065,2065,2060,2922
20230623,144900,1593947030,2065,2065,2065,2065,500
20230623,144800,1592914530,2070,2060,2070,2060,6123
20230623,144700,1580293920,2060,2065,2075,2060,463
20230623,144600,1579335520,2060,2055,2060,2055,3369
20230623,144500,1572411235,2055,2055,2055,2055,778
20230623,144400,1570812445,2060,2060,2060,2060,2100
20230623,144300,1566486445,2060,2065,2065,2060,4079
20230623,144200,1558077270,2065,2065,2065,2065,0
20230623,144100,1558077270,2065,2065,2065,2065,0
20230623,144000,1558077270,2065,2065,2065,2065,1022
20230623,143900,1555966840,2070,2070,2070,2070,0
20230623,143800,1555966840,2070,2070,2070,2070,8
20230623,143700,1555950280,2075,2075,2075,2075,0
20230623,143600,1555950280,2075,2065,2075,2065,101
20230623,143500,1555740715,2065,2065,2065,2065,6
20230623,143400,1555728325,2075,2065,2075,2065,128
20230623,143300,1555462995,2065,2065,2065,2065,0
20230623,143200,1555462995,2065,2065,2065,2065,0
20230623,143100,1555462995,2065,2070,2070,2065,979
20230623,143000,1553437200,2065,2065,2065,2065,1
20230623,142900,1553435135,2070,2070,2070,2070,142
20230623,142800,1553141195,2070,2070,2070,2070,62
20230623,142700,1553012855,2070,2070,2070,2070,485
20230623,142600,1552008905,2075,2070,2075,2070,82
20230623,142500,1551838905,2070,2070,2070,2070,759
20230623,142400,1550267775,2070,2070,2070,2070,0
20230623,142300,1550267775,2070,2070,2070,2070,86
20230623,142200,1550089755,2075,2075,2075,2075,10
20230623,142100,1550069005,2075,2075,2075,2075,0
20230623,142000,1550069005,2075,2075,2075,2075,1
20230623,141900,1550066930,2070,2070,2070,2070,6704
20230623,141800,1536189650,2075,2075,2075,2075,0
20230623,141700,1536189650,2075,2075,2075,2075,826
20230623,141600,1534475700,2075,2075,2075,2075,1263
20230623,141500,1531854975,2080,2080,2080,2080,44
20230623,141400,1531763455,2075,2075,2075,2075,309
20230623,141300,1531122280,2080,2075,2080,2075,3
20230623,141200,1531116050,2075,2075,2075,2075,24
20230623,141100,1531066250,2075,2075,2075,2075,5
20230623,141000,1531055875,2080,2080,2080,2080,20
20230623,140900,1531014275,2075,2075,2075,2075,11
20230623,140800,1530991450,2075,2075,2080,2075,234
20230623,140700,1530505885,2075,2070,2075,2070,305
20230623,140600,1529873035,2070,2070,2070,2070,102
20230623,140500,1529661895,2070,2070,2070,2070,3
20230623,140400,1529655685,2070,2070,2070,2070,5
20230623,140300,1529645335,2075,2075,2075,2075,0
20230623,140200,1529645335,2075,2070,2075,2070,43
20230623,140100,1529556265,2070,2070,2070,2070,576
20230623,140000,1528363945,2070,2070,2070,2070,1601
20230623,135900,1525049875,2070,2070,2070,2070,0
20230623,135800,1525049875,2070,2070,2070,2070,15
20230623,135700,1525018825,2075,2075,2075,2075,0
20230623,135600,1525018825,2075,2075,2075,2075,0
20230623,135500,1525018825,2075,2075,2075,2075,0
20230623,135400,1525018825,2075,2075,2075,2075,100
20230623,135300,1524811325,2070,2070,2070,2070,313
20230623,135200,1524163415,2070,2070,2070,2070,3
20230623,135100,1524157205,2070,2075,2075,2070,101
20230623,135000,1523947635,2075,2075,2075,2075,369
20230623,134900,1523181960,2070,2070,2070,2070,120
20230623,134800,1522933560,2070,2070,2070,2070,1200
20230623,134700,1520449560,2070,2070,2070,2070,10
20230623,134600,1520428860,2070,2070,2070,2070,247
20230623,134500,1519917570,2070,2070,2070,2070,0
20230623,134400,1519917570,2070,2070,2070,2070,0
20230623,134300,1519917570,2070,2070,2070,2070,1249
20230623,134200,1517332140,2065,2065,2065,2065,1130
20230623,134100,1514998690,2065,2065,2070,2060,4928
20230623,134000,1504831995,2070,2070,2070,2070,2
20230623,133900,1504827855,2070,2070,2070,2070,90
20230623,133800,1504641555,2075,2075,2075,2075,100
20230623,133700,1504434055,2070,2070,2070,2070,3105
20230623,133600,1498006705,2075,2075,2075,2075,20
20230623,133500,1497965205,2075,2075,2075,2075,4
20230623,133400,1497956905,2070,2070,2070,2070,272
20230623,133300,1497393865,2075,2075,2075,2075,30
20230623,133200,1497331615,2070,2070,2070,2070,0
20230623,133100,1497331615,2070,2070,2070,2070,0
20230623,133000,1497331615,2070,2075,2075,2070,2
20230623,132900,1497327470,2075,2070,2080,2070,291
20230623,132800,1496724590,2080,2085,2085,2070,580
20230623,132700,1495521080,2080,2085,2085,2075,1006
20230623,132600,1493433580,2085,2075,2085,2065,11262
20230623,132500,1470108000,2075,2070,2075,2065,3357
20230623,132400,1463159140,2075,2075,2075,2075,2
20230623,132300,1463154990,2075,2070,2075,2070,6
20230623,132200,1463142565,2075,2070,2075,2070,1107
20230623,132100,1460851055,2070,2080,2080,2070,4353
20230623,132000,1451815760,2080,2080,2080,2080,1026
20230623,131900,1449681680,2090,2090,2090,2090,0
20230623,131800,1449681680,2090,2090,2090,2090,0
20230623,131700,1449681680,2090,2090,2090,2090,0
20230623,131600,1449681680,2090,2080,2090,2080,227
20230623,131500,1449209500,2080,2085,2085,2080,1126
20230623,131400,1446864920,2090,2085,2090,2085,500
20230623,131300,1445820425,2090,2090,2090,2090,1
20230623,131200,1445818335,2090,2085,2090,2085,11
20230623,131100,1445795395,2085,2085,2085,2085,1256
20230623,131000,1443176635,2090,2090,2090,2090,21
20230623,130900,1443132745,2090,2090,2090,2090,20
20230623,130800,1443090945,2090,2090,2090,2090,1
20230623,130700,1443088855,2090,2090,2090,2090,2
20230623,130600,1443084675,2080,2085,2085,2080,3050
20230623,130500,1436740560,2090,2090,2090,2090,0
20230623,130400,1436740560,2090,2090,2090,2090,0
20230623,130300,1436740560,2090,2090,2090,2090,0
20230623,130200,1436740560,2090,2090,2090,2090,4
20230623,130100,1436732200,2090,2090,2090,2090,16
20230623,130000,1436698760,2095,2095,2095,2095,0
20230623,125900,1436698760,2095,2095,2095,2095,6
20230623,125800,1436686190,2095,2095,2095,2095,2
20230623,125700,1436682000,2095,2090,2095,2090,10
20230623,125600,1436661090,2090,2085,2090,2085,2752
20230623,125500,1430910665,2090,2090,2090,2090,69
20230623,125400,1430766455,2090,2090,2090,2090,1
20230623,125300,1430764365,2090,2090,2090,2090,0
20230623,125200,1430764365,2090,2085,2090,2085,5
20230623,125100,1430753930,2085,2085,2085,2085,103
20230623,125000,1430539175,2085,2085,2085,2085,1000
20230623,124900,1428454175,2085,2085,2085,2085,0
20230623,124800,1428454175,2085,2080,2090,2075,47
20230623,124700,1428356570,2090,2090,2090,2090,0
20230623,124600,1428356570,2090,2090,2090,2090,103
20230623,124500,1428141300,2080,2090,2090,2080,433
20230623,124400,1427239660,2090,2080,2090,2080,478
20230623,124300,1426245410,2090,2090,2090,2090,0
20230623,124200,1426245410,2090,2085,2090,2085,1003
20230623,124100,1424149640,2090,2085,2090,2080,530
20230623,124000,1423046100,2090,2080,2090,2080,2980
20230623,123900,1416840135,2085,2080,2085,2080,9
20230623,123800,1416821405,2080,2080,2085,2075,1502
20230623,123700,1413699740,2080,2070,2080,2070,10
20230623,123600,1413679005,2080,2080,2080,2070,2501
20230623,123500,1408501890,2080,2070,2080,2070,567
20230623,123400,1407325450,2075,2075,2080,2070,3022
20230623,123300,1401054840,2075,2075,2080,2075,1028
20230623,123200,1398921705,2075,2075,2080,2075,36
20230623,123100,1398846995,2075,2090,2090,2075,101
20230623,123000,1398635955,2090,2090,2090,2090,53
20230623,122900,1398525185,2090,2080,2090,2075,1943
20230623,122800,1394484970,2075,2080,2080,2070,6894
20230623,122700,1380196680,2090,2090,2090,2090,2
20230623,122600,1380192500,2080,2080,2080,2080,15
20230623,122500,1380161300,2090,2090,2090,2090,0
20230623,122400,1380161300,2090,2080,2090,2080,810
20230623,122300,1378476460,2080,2090,2090,2080,1603
20230623,122200,1375142140,2090,2095,2095,2090,31
20230623,122100,1375077205,2080,2080,2095,2080,3114
20230623,122000,1368599805,2080,2080,2080,2080,6
20230623,121900,1368587325,2080,2095,2095,2080,10452
20230623,121800,1346835900,2095,2095,2095,2095,1
20230623,121700,1346833805,2095,2095,2095,2090,21
20230623,121600,1346789860,2095,2095,2095,2095,0
20230623,121500,1346789860,2095,2095,2095,2095,5
20230623,121400,1346779385,2095,2095,2095,2095,6
20230623,121300,1346766815,2100,2100,2100,2100,10
20230623,121200,1346745815,2100,2100,2100,2100,0
20230623,121100,1346745815,2100,2090,2100,2090,140
20230623,121000,1346453135,2090,2090,2090,2090,0
20230623,120900,1346453135,2090,2090,2090,2090,2
20230623,120800,1346448955,2090,2090,2090,2085,1106
20230623,120700,1344142915,2090,2090,2090,2090,49
20230623,120600,1344040505,2100,2100,2100,2100,16
20230623,120500,1344006905,2100,2100,2100,2100,195
20230623,120400,1343597405,2100,2100,2100,2100,33
20230623,120300,1343528105,2100,2090,2100,2090,816
20230623,120200,1341822635,2090,2090,2090,2090,5
20230623,120100,1341812185,2090,2090,2090,2085,14
20230623,120000,1341782930,2085,2085,2085,2085,2311
20230623,115900,1336964495,2085,2090,2090,2085,1539
20230623,115800,1333750605,2100,2095,2100,2095,858
20230623,115700,1331953075,2095,2095,2095,2095,194
20230623,115600,1331546645,2095,2095,2095,2085,1628
20230623,115500,1328142215,2095,2095,2095,2095,0
20230623,115400,1328142215,2095,2095,2095,2095,12
20230623,115300,1328117075,2095,2090,2095,2080,358
20230623,115200,1327369300,2090,2090,2090,2080,510
20230623,115100,1326308400,2090,2085,2090,2085,1559
20230623,115000,1323057880,2085,2085,2085,2085,5
20230623,114900,1323047455,2085,2075,2085,2075,2435
20230623,114800,1317989000,2080,2080,2080,2080,0
20230623,114700,1317989000,2080,2080,2080,2080,5
20230623,114600,1317978600,2080,2080,2080,2080,3
20230623,114500,1317972360,2080,2075,2080,2075,377
20230623,114400,1317190035,2080,2080,2080,2075,1227
20230623,114300,1314643960,2080,2085,2085,2080,152
20230623,114200,1314327550,2085,2080,2085,2075,988
20230623,114100,1312272885,2085,2085,2085,2085,4
20230623,114000,1312264545,2085,2085,2085,2085,11
20230623,113900,1312241610,2085,2075,2085,2075,12214
20230623,113800,1286784990,2080,2080,2080,2075,11103
20230623,113700,1263746180,2085,2080,2090,2080,15
20230623,113600,1263714925,2080,2095,2095,2080,3047
20230623,113500,1257377045,2095,2095,2095,2095,3
20230623,113400,1257370760,2090,2090,2090,2085,2795
20230623,113300,1251542600,2090,2090,2090,2085,7442
20230623,113200,1236025960,2090,2090,2090,2080,507
20230623,113100,1234971350,2080,2085,2090,2080,2469
20230623,113000,1229833160,2080,2080,2090,2080,1622
20230623,112900,1226459220,2090,2080,2090,2080,200
20230623,112800,1226043120,2090,2080,2090,2080,1888
20230623,112700,1222116020,2080,2085,2090,2080,7874
20230623,112600,1205729245,2090,2085,2100,2085,2371
20230623,112500,1200785675,2085,2090,2100,2085,216
20230623,112400,1200334870,2090,2090,2100,2080,6729
20230623,112300,1186306095,2090,2090,2105,2085,5304
20230623,112200,1175223570,2095,2100,2100,2095,3307
20230623,112100,1168290405,2110,2110,2110,2095,24
20230623,112000,1168240055,2110,2110,2110,2095,2041
20230623,111900,1163956540,2100,2100,2100,2100,3644
20230623,111800,1156304140,2110,2110,2110,2110,371
20230623,111700,1155521330,2110,2110,2110,2100,4001
20230623,111600,1147119070,2110,2110,2110,2110,0
20230623,111500,1147119070,2110,2110,2110,2105,286
20230623,111400,1146517010,2110,2110,2110,2110,2286
20230623,111300,1141693550,2110,2105,2110,2105,182
20230623,111200,1141309880,2105,2100,2110,2100,1336
20230623,111100,1138499100,2105,2105,2105,2100,800
20230623,111000,1136818475,2105,2130,2130,2100,11041
20230623,110900,1113544030,2130,2130,2130,2120,1990
20230623,110800,1109313550,2130,2125,2130,2125,3027
20230623,110700,1102881120,2125,2115,2130,2115,14976
20230623,110600,1071104670,2120,2115,2120,2115,4423
20230623,110500,1061745015,2115,2115,2120,2115,11442
20230623,110400,1037503785,2115,2115,2115,2100,2010
20230623,110300,1033260135,2115,2110,2120,2105,4068
20230623,110200,1024667435,2095,2100,2110,2095,2484
20230623,110100,1019448205,2100,2095,2100,2090,5192
20230623,110000,1008561660,2095,2095,2100,2090,12829
20230623,105900,981729285,2095,2100,2100,2095,164
20230623,105800,981385140,2090,2100,2115,2090,11594
20230623,105700,957041300,2110,2105,2110,2100,3718
20230623,105600,949217630,2110,2110,2120,2110,2181
20230623,105500,944606510,2110,2115,2125,2110,10197
20230623,105400,923002030,2115,2100,2120,2100,6528
20230623,105300,909201240,2100,2120,2125,2100,15139
20230623,105200,877268315,2120,2125,2130,2110,8602
20230623,105100,859083630,2130,2115,2130,2110,2215
20230623,105000,854392640,2115,2125,2135,2110,14685
20230623,104900,823305670,2115,2120,2125,2115,7512
20230623,104800,807369435,2125,2130,2140,2120,50531
20230623,104700,699880770,2130,2135,2140,2130,15213
20230623,104600,667421170,2135,2135,2140,2130,39444
20230623,104500,583196335,2135,2120,2135,2110,23866
20230623,104400,532592500,2120,2120,2130,2115,43286
20230623,104300,440741125,2120,2115,2120,2100,12967
20230623,104200,413338910,2115,2110,2115,2095,12426
20230623,104100,387158245,2115,2085,2120,2085,30974
20230623,104000,322085405,2085,2065,2085,2065,15901
20230623,103900,289073510,2065,2070,2070,2050,8220
20230623,103800,272187340,2070,2060,2070,2060,454
20230623,103700,271251350,2075,2065,2075,2065,3228
20230623,103600,264567205,2060,2060,2070,2060,25
20230623,103500,264515675,2070,2055,2070,2050,6717
20230623,103400,250724835,2070,2065,2070,2050,7511
20230623,103300,235260850,2065,2065,2065,2065,544
20230623,103200,234137490,2075,2065,2075,2065,10
20230623,103100,234116820,2065,2070,2070,2065,3390
20230623,103000,227112780,2070,2070,2070,2070,6
20230623,102900,227100360,2075,2075,2075,2075,10
20230623,102800,227079610,2075,2070,2075,2070,203
20230623,102700,226658395,2075,2065,2075,2065,12
20230623,102600,226633580,2070,2070,2070,2070,163
20230623,102500,226296170,2070,2070,2070,2070,1799
20230623,102400,222572240,2070,2065,2070,2065,2020
20230623,102300,218392840,2070,2070,2070,2070,200
20230623,102200,217978840,2070,2070,2070,2070,0
20230623,102100,217978840,2070,2070,2070,2070,601
20230623,102000,216734770,2070,2070,2070,2070,144
20230623,101900,216436690,2070,2070,2070,2070,100
20230623,101800,216229690,2075,2075,2075,2075,743
20230623,101700,214687965,2070,2070,2070,2070,47
20230623,101600,214590675,2075,2070,2075,2070,4
20230623,101500,214582385,2070,2070,2070,2070,7
20230623,101400,214567895,2070,2070,2070,2070,1126
20230623,101300,212237075,2065,2065,2065,2065,641
20230623,101200,210913410,2065,2065,2065,2065,0
20230623,101100,210913410,2065,2055,2065,2055,1064
20230623,101000,208722050,2060,2060,2060,2060,31
20230623,100900,208658190,2060,2060,2060,2060,0
20230623,100800,208658190,2060,2055,2060,2055,513
20230623,100700,207603925,2055,2060,2060,2055,101
20230623,100600,207396365,2055,2055,2055,2055,11
20230623,100500,207373760,2055,2055,2055,2055,85
20230623,100400,207199085,2060,2055,2060,2055,2938
20230623,100300,201146815,2050,2055,2060,2050,126
20230623,100200,200888495,2050,2055,2055,2045,1701
20230623,100100,197403090,2060,2060,2060,2060,50
20230623,100000,197300090,2060,2060,2060,2060,2
20230623,095900,197295970,2050,2060,2060,2050,570
20230623,095800,196124620,2060,2055,2060,2055,26
20230623,095700,196071185,2060,2050,2060,2045,5272
20230623,095600,185265925,2050,2055,2055,2050,6930
20230623,095500,171040330,2060,2060,2060,2060,0
20230623,095400,171040330,2060,2060,2060,2060,4
20230623,095300,171032090,2060,2060,2060,2050,2114
20230623,095200,166687250,2050,2060,2060,2050,2686
20230623,095100,161180770,2050,2050,2050,2050,3342
20230623,095000,154329670,2050,2060,2065,2050,7431
20230623,094900,139053265,2065,2060,2065,2060,2533
20230623,094800,133835120,2070,2070,2070,2070,0
20230623,094700,133835120,2070,2070,2070,2070,0
20230623,094600,133835120,2070,2070,2070,2070,0
20230623,094500,133835120,2070,2070,2070,2060,1002
20230623,094400,131770980,2065,2065,2070,2060,4122
20230623,094300,123260045,2065,2055,2065,2055,5
20230623,094200,123249755,2055,2060,2060,2055,181
20230623,094100,122877290,2060,2060,2060,2060,4270
20230623,094000,114081090,2070,2060,2070,2060,561
20230623,093900,112925420,2070,2070,2070,2070,2
20230623,093800,112921280,2070,2065,2070,2065,908
20230623,093700,111046255,2075,2075,2075,2075,5
20230623,093600,111035880,2075,2065,2075,2065,1201
20230623,093500,108555805,2075,2075,2075,2075,1
20230623,093400,108553730,2075,2070,2080,2065,1727
20230623,093300,104976395,2060,2070,2075,2060,419
20230623,093200,104110510,2070,2070,2070,2070,7
20230623,093100,104096020,2075,2065,2075,2060,2810
20230623,093000,98286270,2075,2065,2075,2065,542
20230623,092900,97167030,2075,2075,2075,2075,50
20230623,092800,97063280,2075,2070,2075,2070,1907
20230623,092700,93115785,2075,2080,2080,2075,3
20230623,092600,93109555,2080,2080,2080,2080,6
20230623,092500,93097075,2070,2070,2070,2070,5
20230623,092400,93086725,2080,2080,2080,2080,50
20230623,092300,92982725,2080,2080,2080,2080,408
20230623,092200,92134085,2080,2080,2080,2080,41
20230623,092100,92048805,2070,2080,2080,2070,34
20230623,092000,91978415,2080,2080,2080,2080,1
20230623,091900,91976335,2070,2070,2070,2070,7001
20230623,091800,77484265,2080,2075,2080,2070,573
20230623,091700,76298110,2075,2075,2075,2075,1254
20230623,091600,73696060,2075,2075,2075,2075,663
20230623,091500,72320335,2075,2075,2075,2075,328
20230623,091400,71639735,2075,2075,2075,2075,326
20230623,091300,70963285,2075,2075,2075,2075,324
20230623,091200,70290985,2080,2080,2080,2080,501
20230623,091100,69248905,2080,2080,2080,2080,3505
20230623,091000,61958505,2085,2085,2085,2085,1712
20230623,090900,58388985,2085,2085,2085,2085,1840
20230623,090800,54552585,2085,2085,2085,2085,178
20230623,090700,54181455,2080,2080,2085,2075,1883
20230623,090600,50267910,2080,2085,2085,2080,3172
20230623,090500,43667140,2085,2085,2090,2080,1301
20230623,090400,40951955,2080,2080,2080,2080,500
20230623,090300,39911955,2080,2075,2080,2075,34
20230623,090200,39841400,2080,2085,2090,2080,1013
20230623,090100,37734195,2085,2070,2095,2070,8718
20230623,090000,19622670,2060,2070,2070,2060,8398