stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205100,1103345293,1110,1110,1110,1110,9240
20230623,205000,1103345293,1110,1110,1110,1110,0
20230623,204900,1103345293,1110,1110,1110,1110,0
20230623,204800,1103345293,1110,1110,1110,1110,0
20230623,204700,1103345293,1110,1110,1110,1110,0
20230623,204600,1103345293,1110,1110,1110,1110,0
20230623,204500,1103345293,1110,1110,1110,1110,0
20230623,204400,1103345293,1110,1110,1110,1110,0
20230623,204300,1103345293,1110,1110,1110,1110,0
20230623,204200,1103345293,1110,1110,1110,1110,0
20230623,204100,1103345293,1110,1110,1110,1110,0
20230623,204000,1103345293,1110,1110,1110,1110,0
20230623,203900,1103345293,1110,1110,1110,1110,0
20230623,203800,1103345293,1110,1110,1110,1110,0
20230623,203700,1103345293,1110,1110,1110,1110,0
20230623,203600,1103345293,1110,1110,1110,1110,0
20230623,203500,1103345293,1110,1110,1110,1110,0
20230623,203400,1103345293,1110,1110,1110,1110,0
20230623,203300,1103345293,1110,1110,1110,1110,0
20230623,203200,1103345293,1110,1110,1110,1110,0
20230623,203100,1103345293,1110,1110,1110,1110,0
20230623,203000,1103345293,1110,1110,1110,1110,0
20230623,202900,1103345293,1110,1110,1110,1110,0
20230623,202800,1103345293,1110,1110,1110,1110,0
20230623,202700,1103345293,1110,1110,1110,1110,0
20230623,202600,1103345293,1110,1110,1110,1110,0
20230623,202500,1103345293,1110,1110,1110,1110,0
20230623,202400,1103345293,1110,1110,1110,1110,0
20230623,202300,1103345293,1110,1110,1110,1110,0
20230623,202200,1103345293,1110,1110,1110,1110,0
20230623,202100,1103345293,1110,1110,1110,1110,9240
20230623,202000,1103345293,1110,1110,1110,1110,0
20230623,201900,1103345293,1110,1110,1110,1110,0
20230623,201800,1103345293,1110,1110,1110,1110,0
20230623,201700,1103345293,1110,1110,1110,1110,0
20230623,201600,1103345293,1110,1110,1110,1110,0
20230623,201500,1103345293,1110,1110,1110,1110,0
20230623,201400,1103345293,1110,1110,1110,1110,0
20230623,201300,1103345293,1110,1110,1110,1110,0
20230623,201200,1103345293,1110,1110,1110,1110,0
20230623,201100,1103345293,1110,1110,1110,1110,0
20230623,201000,1103345293,1110,1110,1110,1110,0
20230623,200900,1103345293,1110,1110,1110,1110,0
20230623,200800,1103345293,1110,1110,1110,1110,0
20230623,200700,1103345293,1110,1110,1110,1110,0
20230623,200600,1103345293,1110,1110,1110,1110,0
20230623,200500,1103345293,1110,1110,1110,1110,0
20230623,200400,1103345293,1110,1110,1110,1110,0
20230623,200300,1103345293,1110,1110,1110,1110,0
20230623,200200,1103345293,1110,1110,1110,1110,0
20230623,200100,1103345293,1110,1110,1110,1110,0
20230623,200000,1103345293,1110,1110,1110,1110,0
20230623,195900,1103345293,1110,1110,1110,1110,0
20230623,195800,1103345293,1110,1110,1110,1110,0
20230623,195700,1103345293,1110,1110,1110,1110,0
20230623,195600,1103345293,1110,1110,1110,1110,0
20230623,195500,1103345293,1110,1110,1110,1110,0
20230623,195400,1103345293,1110,1110,1110,1110,0
20230623,195300,1103345293,1110,1110,1110,1110,0
20230623,195200,1103345293,1110,1110,1110,1110,0
20230623,195100,1103345293,1110,1110,1110,1110,9240
20230623,195000,1103345293,1110,1110,1110,1110,0
20230623,194900,1103345293,1110,1110,1110,1110,0
20230623,194800,1103345293,1110,1110,1110,1110,0
20230623,194700,1103345293,1110,1110,1110,1110,0
20230623,194600,1103345293,1110,1110,1110,1110,0
20230623,194500,1103345293,1110,1110,1110,1110,0
20230623,194400,1103345293,1110,1110,1110,1110,0
20230623,194300,1103345293,1110,1110,1110,1110,0
20230623,194200,1103345293,1110,1110,1110,1110,0
20230623,194100,1103345293,1110,1110,1110,1110,0
20230623,194000,1103345293,1110,1110,1110,1110,0
20230623,193900,1103345293,1110,1110,1110,1110,0
20230623,193800,1103345293,1110,1110,1110,1110,0
20230623,193700,1103345293,1110,1110,1110,1110,0
20230623,193600,1103345293,1110,1110,1110,1110,0
20230623,193500,1103345293,1110,1110,1110,1110,0
20230623,193400,1103345293,1110,1110,1110,1110,0
20230623,193300,1103345293,1110,1110,1110,1110,0
20230623,193200,1103345293,1110,1110,1110,1110,0
20230623,193100,1103345293,1110,1110,1110,1110,0
20230623,193000,1103345293,1110,1110,1110,1110,0
20230623,192900,1103345293,1110,1110,1110,1110,0
20230623,192800,1103345293,1110,1110,1110,1110,0
20230623,192700,1103345293,1110,1110,1110,1110,0
20230623,192600,1103345293,1110,1110,1110,1110,0
20230623,192500,1103345293,1110,1110,1110,1110,0
20230623,192400,1103345293,1110,1110,1110,1110,0
20230623,192300,1103345293,1110,1110,1110,1110,0
20230623,192200,1103345293,1110,1110,1110,1110,0
20230623,192100,1103345293,1110,1110,1110,1110,9240
20230623,192000,1103345293,1110,1110,1110,1110,0
20230623,191900,1103345293,1110,1110,1110,1110,0
20230623,191800,1103345293,1110,1110,1110,1110,0
20230623,191700,1103345293,1110,1110,1110,1110,0
20230623,191600,1103345293,1110,1110,1110,1110,0
20230623,191500,1103345293,1110,1110,1110,1110,0
20230623,191400,1103345293,1110,1110,1110,1110,0
20230623,191300,1103345293,1110,1110,1110,1110,0
20230623,191200,1103345293,1110,1110,1110,1110,0
20230623,191100,1103345293,1110,1110,1110,1110,0
20230623,191000,1103345293,1110,1110,1110,1110,0
20230623,190900,1103345293,1110,1110,1110,1110,0
20230623,190800,1103345293,1110,1110,1110,1110,0
20230623,190700,1103345293,1110,1110,1110,1110,0
20230623,190600,1103345293,1110,1110,1110,1110,0
20230623,190500,1103345293,1110,1110,1110,1110,0
20230623,190400,1103345293,1110,1110,1110,1110,0
20230623,190300,1103345293,1110,1110,1110,1110,0
20230623,190200,1103345293,1110,1110,1110,1110,0
20230623,190100,1103345293,1110,1110,1110,1110,0
20230623,190000,1103345293,1110,1110,1110,1110,0
20230623,185900,1103345293,1110,1110,1110,1110,0
20230623,185800,1103345293,1110,1110,1110,1110,0
20230623,185700,1103345293,1110,1110,1110,1110,0
20230623,185600,1103345293,1110,1110,1110,1110,0
20230623,185500,1103345293,1110,1110,1110,1110,0
20230623,185400,1103345293,1110,1110,1110,1110,0
20230623,185300,1103345293,1110,1110,1110,1110,0
20230623,185200,1103345293,1110,1110,1110,1110,0
20230623,185100,1103345293,1110,1110,1110,1110,9240
20230623,185000,1103345293,1110,1110,1110,1110,0
20230623,184900,1103345293,1110,1110,1110,1110,0
20230623,184800,1103345293,1110,1110,1110,1110,0
20230623,184700,1103345293,1110,1110,1110,1110,0
20230623,184600,1103345293,1110,1110,1110,1110,0
20230623,184500,1103345293,1110,1110,1110,1110,0
20230623,184400,1103345293,1110,1110,1110,1110,0
20230623,184300,1103345293,1110,1110,1110,1110,0
20230623,184200,1103345293,1110,1110,1110,1110,0
20230623,184100,1103345293,1110,1110,1110,1110,0
20230623,184000,1103345293,1110,1110,1110,1110,0
20230623,183900,1103345293,1110,1110,1110,1110,0
20230623,183800,1103345293,1110,1110,1110,1110,0
20230623,183700,1103345293,1110,1110,1110,1110,0
20230623,183600,1103345293,1110,1110,1110,1110,0
20230623,183500,1103345293,1110,1110,1110,1110,0
20230623,183400,1103345293,1110,1110,1110,1110,0
20230623,183300,1103345293,1110,1110,1110,1110,0
20230623,183200,1103345293,1110,1110,1110,1110,0
20230623,183100,1103345293,1110,1110,1110,1110,0
20230623,183000,1103345293,1110,1110,1110,1110,0
20230623,182900,1103345293,1110,1110,1110,1110,0
20230623,182800,1103345293,1110,1110,1110,1110,0
20230623,182700,1103345293,1110,1110,1110,1110,0
20230623,182600,1103345293,1110,1110,1110,1110,0
20230623,182500,1103345293,1110,1110,1110,1110,0
20230623,182400,1103345293,1110,1110,1110,1110,0
20230623,182300,1103345293,1110,1110,1110,1110,0
20230623,182200,1103345293,1110,1110,1110,1110,0
20230623,182100,1103345293,1110,1110,1110,1110,9240
20230623,182000,1103345293,1110,1110,1110,1110,0
20230623,181900,1103345293,1110,1110,1110,1110,0
20230623,181800,1103345293,1110,1110,1110,1110,0
20230623,181700,1103345293,1110,1110,1110,1110,0
20230623,181600,1103345293,1110,1110,1110,1110,0
20230623,181500,1103345293,1110,1110,1110,1110,0
20230623,181400,1103345293,1110,1110,1110,1110,0
20230623,181300,1103345293,1110,1110,1110,1110,0
20230623,181200,1103345293,1110,1110,1110,1110,0
20230623,181100,1103345293,1110,1110,1110,1110,0
20230623,181000,1103345293,1110,1110,1110,1110,0
20230623,180900,1103345293,1110,1110,1110,1110,0
20230623,180800,1103345293,1110,1110,1110,1110,0
20230623,180700,1103345293,1110,1110,1110,1110,0
20230623,180600,1103345293,1110,1110,1110,1110,0
20230623,180500,1103345293,1110,1110,1110,1110,0
20230623,180400,1103345293,1110,1110,1110,1110,0
20230623,180300,1103345293,1110,1110,1110,1110,0
20230623,180200,1103345293,1110,1110,1110,1110,0
20230623,180100,1103345293,1110,1110,1110,1110,0
20230623,180000,1103345293,1110,1110,1110,1110,0
20230623,175900,1103345293,1110,1110,1110,1110,0
20230623,175800,1103345293,1110,1110,1110,1110,0
20230623,175700,1103345293,1110,1110,1110,1110,0
20230623,175600,1103345293,1110,1110,1110,1110,0
20230623,175500,1103345293,1110,1110,1110,1110,0
20230623,175400,1103345293,1110,1110,1110,1110,0
20230623,175300,1103345293,1110,1110,1110,1110,0
20230623,175200,1103345293,1110,1110,1110,1110,0
20230623,175100,1103345293,1110,1110,1110,1110,9240
20230623,175000,1103345293,1110,1110,1110,1110,0
20230623,174900,1103345293,1110,1110,1110,1110,0
20230623,174800,1103345293,1110,1110,1110,1110,0
20230623,174700,1103345293,1110,1110,1110,1110,0
20230623,174600,1103345293,1110,1110,1110,1110,0
20230623,174500,1103345293,1110,1110,1110,1110,0
20230623,174400,1103345293,1110,1110,1110,1110,0
20230623,174300,1103345293,1110,1110,1110,1110,0
20230623,174200,1103345293,1110,1110,1110,1110,0
20230623,174100,1103345293,1110,1110,1110,1110,0
20230623,174000,1103345293,1110,1110,1110,1110,0
20230623,173900,1103345293,1110,1110,1110,1110,0
20230623,173800,1103345293,1110,1110,1110,1110,0
20230623,173700,1103345293,1110,1110,1110,1110,0
20230623,173600,1103345293,1110,1110,1110,1110,0
20230623,173500,1103345293,1110,1110,1110,1110,0
20230623,173400,1103345293,1110,1110,1110,1110,0
20230623,173300,1103345293,1110,1110,1110,1110,0
20230623,173200,1103345293,1110,1110,1110,1110,0
20230623,173100,1103345293,1110,1110,1110,1110,0
20230623,173000,1103345293,1110,1110,1110,1110,0
20230623,172900,1103345293,1110,1110,1110,1110,0
20230623,172800,1103345293,1110,1110,1110,1110,0
20230623,172700,1103345293,1110,1110,1110,1110,0
20230623,172600,1103345293,1110,1110,1110,1110,0
20230623,172500,1103345293,1110,1110,1110,1110,0
20230623,172400,1103345293,1110,1110,1110,1110,0
20230623,172300,1103345293,1110,1110,1110,1110,0
20230623,172200,1103345293,1110,1110,1110,1110,0
20230623,172100,1103345293,1110,1110,1110,1110,9240
20230623,172000,1103345293,1110,1110,1110,1110,0
20230623,171900,1103345293,1110,1110,1110,1110,0
20230623,171800,1103345293,1110,1110,1110,1110,0
20230623,171700,1103345293,1110,1110,1110,1110,0
20230623,171600,1103345293,1110,1110,1110,1110,0
20230623,171500,1103345293,1110,1110,1110,1110,0
20230623,171400,1103345293,1110,1110,1110,1110,0
20230623,171300,1103345293,1110,1110,1110,1110,0
20230623,171200,1103345293,1110,1110,1110,1110,0
20230623,171100,1103345293,1110,1110,1110,1110,0
20230623,171000,1103345293,1110,1110,1110,1110,0
20230623,170900,1103345293,1110,1110,1110,1110,0
20230623,170800,1103345293,1110,1110,1110,1110,0
20230623,170700,1103345293,1110,1110,1110,1110,0
20230623,170600,1103345293,1110,1110,1110,1110,0
20230623,170500,1103345293,1110,1110,1110,1110,0
20230623,170400,1103345293,1110,1110,1110,1110,0
20230623,170300,1103345293,1110,1110,1110,1110,0
20230623,170200,1103345293,1110,1110,1110,1110,0
20230623,170100,1103345293,1110,1110,1110,1110,0
20230623,170000,1103345293,1110,1110,1110,1110,0
20230623,165900,1103345293,1110,1110,1110,1110,0
20230623,165800,1103345293,1110,1110,1110,1110,0
20230623,165700,1103345293,1110,1110,1110,1110,0
20230623,165600,1103345293,1110,1110,1110,1110,0
20230623,165500,1103345293,1110,1110,1110,1110,0
20230623,165400,1103345293,1110,1110,1110,1110,0
20230623,165300,1103345293,1110,1110,1110,1110,0
20230623,165200,1103345293,1110,1110,1110,1110,0
20230623,165100,1103345293,1110,1110,1110,1110,9240
20230623,165000,1103345293,1110,1110,1110,1110,0
20230623,164900,1103345293,1110,1110,1110,1110,0
20230623,164800,1103345293,1110,1110,1110,1110,0
20230623,164700,1103345293,1110,1110,1110,1110,0
20230623,164600,1103345293,1110,1110,1110,1110,0
20230623,164500,1103345293,1110,1110,1110,1110,0
20230623,164400,1103345293,1110,1110,1110,1110,0
20230623,164300,1103345293,1110,1110,1110,1110,0
20230623,164200,1103345293,1110,1110,1110,1110,0
20230623,164100,1103345293,1110,1110,1110,1110,0
20230623,164000,1103345293,1110,1110,1110,1110,0
20230623,163900,1103345293,1110,1110,1110,1110,0
20230623,163800,1103345293,1110,1110,1110,1110,0
20230623,163700,1103345293,1110,1110,1110,1110,0
20230623,163600,1103345293,1110,1110,1110,1110,0
20230623,163500,1103345293,1110,1110,1110,1110,0
20230623,163400,1103345293,1110,1110,1110,1110,0
20230623,163300,1103345293,1110,1110,1110,1110,0
20230623,163200,1103345293,1110,1110,1110,1110,0
20230623,163100,1103345293,1110,1110,1110,1110,0
20230623,163000,1103345293,1110,1110,1110,1110,0
20230623,162900,1103345293,1110,1110,1110,1110,0
20230623,162800,1103345293,1110,1110,1110,1110,0
20230623,162700,1103345293,1110,1110,1110,1110,0
20230623,162600,1103345293,1110,1110,1110,1110,0
20230623,162500,1103345293,1110,1110,1110,1110,0
20230623,162400,1103345293,1110,1110,1110,1110,0
20230623,162300,1103345293,1110,1110,1110,1110,0
20230623,162200,1103345293,1110,1110,1110,1110,0
20230623,162100,1103345293,1110,1110,1110,1110,9240
20230623,162000,1103345293,1110,1110,1110,1110,0
20230623,161900,1103345293,1110,1110,1110,1110,0
20230623,161800,1103345293,1110,1110,1110,1110,0
20230623,161700,1103345293,1110,1110,1110,1110,0
20230623,161600,1103345293,1110,1110,1110,1110,0
20230623,161500,1103345293,1110,1110,1110,1110,0
20230623,161400,1103345293,1110,1110,1110,1110,0
20230623,161300,1103345293,1110,1110,1110,1110,0
20230623,161200,1103345293,1110,1110,1110,1110,0
20230623,161100,1103345293,1110,1110,1110,1110,0
20230623,161000,1103345293,1110,1110,1110,1110,0
20230623,160900,1103345293,1110,1110,1110,1110,0
20230623,160800,1103345293,1110,1110,1110,1110,0
20230623,160700,1103345293,1110,1110,1110,1110,0
20230623,160600,1103345293,1110,1110,1110,1110,0
20230623,160500,1103345293,1110,1110,1110,1110,0
20230623,160400,1103345293,1110,1110,1110,1110,0
20230623,160300,1103345293,1110,1110,1110,1110,0
20230623,160200,1103345293,1110,1110,1110,1110,0
20230623,160100,1103345293,1110,1110,1110,1110,0
20230623,160000,1103345293,1110,1110,1110,1110,0
20230623,155900,1103345293,1110,1110,1110,1110,0
20230623,155800,1103345293,1110,1110,1110,1110,0
20230623,155700,1103345293,1110,1110,1110,1110,0
20230623,155600,1103345293,1110,1110,1110,1110,0
20230623,155500,1103345293,1110,1110,1110,1110,0
20230623,155400,1103345293,1110,1110,1110,1110,0
20230623,155300,1103345293,1110,1110,1110,1110,0
20230623,155200,1103345293,1110,1110,1110,1110,0
20230623,155100,1103345293,1110,1110,1110,1110,9240
20230623,155000,1103345293,1110,1110,1110,1110,0
20230623,154900,1103345293,1110,1110,1110,1110,0
20230623,154800,1103345293,1110,1110,1110,1110,0
20230623,154700,1103345293,1110,1110,1110,1110,0
20230623,154600,1103345293,1110,1110,1110,1110,0
20230623,154500,1103345293,1110,1110,1110,1110,0
20230623,154400,1103345293,1110,1110,1110,1110,0
20230623,154300,1103345293,1110,1110,1110,1110,0
20230623,154200,1103345293,1110,1110,1110,1110,0
20230623,154100,1103345293,1110,1110,1110,1110,0
20230623,154000,1103345293,1110,1110,1110,1110,0
20230623,153900,1103345293,1110,1110,1110,1110,0
20230623,153800,1103345293,1110,1110,1110,1110,0
20230623,153700,1103345293,1110,1110,1110,1110,0
20230623,153600,1103345293,1110,1110,1110,1110,0
20230623,153500,1103345293,1110,1110,1110,1110,0
20230623,153400,1103345293,1110,1110,1110,1110,0
20230623,153300,1103345293,1110,1110,1110,1110,0
20230623,153200,1103345293,1110,1110,1110,1110,0
20230623,153100,1103345293,1110,1110,1110,1110,0
20230623,153000,1103345293,1110,1110,1110,1110,9240
20230623,152900,1093088893,1115,1115,1115,1115,0
20230623,152800,1093088893,1115,1115,1115,1115,0
20230623,152700,1093088893,1115,1115,1115,1115,0
20230623,152600,1093088893,1115,1115,1115,1115,0
20230623,152500,1093088893,1115,1115,1115,1115,0
20230623,152400,1093088893,1115,1115,1115,1115,0
20230623,152300,1093088893,1115,1115,1115,1115,0
20230623,152200,1093088893,1115,1115,1115,1115,0
20230623,152100,1093088893,1115,1115,1115,1115,0
20230623,152000,1093088893,1115,1115,1115,1115,0
20230623,151900,1093088893,1115,1109,1115,1109,2453
20230623,151800,1090363548,1109,1108,1109,1108,465
20230623,151700,1089848153,1108,1103,1108,1103,6828
20230623,151600,1082299614,1104,1103,1104,1103,786
20230623,151500,1081432540,1101,1100,1101,1098,5178
20230623,151400,1075740186,1100,1102,1102,1100,2080
20230623,151300,1073451880,1102,1101,1102,1101,8
20230623,151200,1073443065,1103,1103,1103,1099,911
20230623,151100,1072438241,1101,1104,1104,1101,480
20230623,151000,1071908526,1104,1104,1104,1104,1
20230623,150900,1071907422,1098,1097,1098,1097,9986
20230623,150800,1060942795,1098,1096,1098,1096,3594
20230623,150700,1057003570,1098,1102,1104,1096,24539
20230623,150600,1030021981,1103,1102,1103,1102,1681
20230623,150500,1028167919,1102,1105,1105,1102,2145
20230623,150400,1025799867,1106,1105,1106,1105,79
20230623,150300,1025712566,1105,1103,1105,1103,1112
20230623,150200,1024484340,1105,1103,1105,1103,893
20230623,150100,1023497889,1103,1103,1103,1101,20
20230623,150000,1023475847,1103,1103,1103,1103,9
20230623,145900,1023465920,1104,1101,1104,1101,1191
20230623,145800,1022154436,1100,1100,1100,1100,40
20230623,145700,1022110436,1101,1102,1102,1101,82
20230623,145600,1022020111,1107,1107,1107,1107,1046
20230623,145500,1020862189,1107,1107,1107,1107,1
20230623,145400,1020861082,1106,1106,1106,1106,0
20230623,145300,1020861082,1106,1099,1107,1099,3107
20230623,145200,1017444464,1095,1099,1099,1095,556
20230623,145100,1016835636,1095,1095,1099,1091,380
20230623,145000,1016418912,1095,1100,1100,1089,9544
20230623,144900,1005970659,1100,1106,1106,1100,20939
20230623,144800,982886868,1106,1109,1109,1106,11432
20230623,144700,970227924,1109,1109,1110,1109,113
20230623,144600,970102499,1109,1109,1109,1109,45
20230623,144500,970052594,1109,1109,1109,1109,0
20230623,144400,970052594,1109,1109,1109,1109,1230
20230623,144300,968688524,1109,1109,1109,1109,150
20230623,144200,968522174,1109,1109,1109,1109,0
20230623,144100,968522174,1109,1109,1109,1109,1160
20230623,144000,967235734,1109,1108,1109,1108,155
20230623,143900,967063894,1108,1108,1108,1108,154
20230623,143800,966893262,1108,1108,1108,1108,2506
20230623,143700,964116614,1108,1110,1110,1108,8436
20230623,143600,954761710,1111,1111,1111,1111,2291
20230623,143500,952216409,1112,1112,1112,1112,0
20230623,143400,952216409,1112,1112,1112,1110,5160
20230623,143300,946487988,1112,1112,1112,1112,355
20230623,143200,946093228,1113,1112,1113,1112,646
20230623,143100,945374841,1112,1112,1112,1112,0
20230623,143000,945374841,1112,1112,1112,1112,500
20230623,142900,944818841,1112,1112,1112,1112,1
20230623,142800,944817729,1110,1110,1110,1110,78
20230623,142700,944731149,1110,1110,1110,1110,54
20230623,142600,944671209,1110,1110,1110,1110,1010
20230623,142500,943550109,1109,1110,1110,1109,5033
20230623,142400,937968479,1110,1114,1114,1110,4029
20230623,142300,933486745,1114,1117,1117,1114,474
20230623,142200,932958679,1114,1114,1114,1114,97
20230623,142100,932850621,1114,1114,1114,1114,7
20230623,142000,932842823,1110,1110,1110,1109,2614
20230623,141900,929941297,1110,1110,1110,1110,2
20230623,141800,929939077,1109,1109,1109,1109,395
20230623,141700,929501022,1108,1108,1108,1108,116
20230623,141600,929372494,1108,1108,1108,1108,654
20230623,141500,928647862,1108,1108,1108,1107,974
20230623,141400,927569011,1108,1110,1110,1108,401
20230623,141300,927124698,1109,1110,1110,1109,2079
20230623,141200,924817587,1110,1111,1111,1110,6143
20230623,141100,917998343,1111,1118,1118,1110,34621
20230623,141000,879426678,1119,1119,1119,1118,2621
20230623,140900,876496019,1119,1119,1119,1119,359
20230623,140800,876094298,1119,1119,1119,1119,382
20230623,140700,875666840,1118,1118,1118,1118,1
20230623,140600,875665722,1118,1118,1118,1118,0
20230623,140500,875665722,1118,1118,1118,1118,48
20230623,140400,875612058,1118,1117,1118,1117,788
20230623,140300,874731354,1118,1117,1118,1117,529
20230623,140200,874140448,1117,1118,1118,1117,7166
20230623,140100,866136024,1117,1118,1118,1116,6916
20230623,140000,858409811,1119,1119,1119,1119,7077
20230623,135900,850490648,1119,1119,1119,1119,7262
20230623,135800,842364470,1119,1119,1119,1119,370
20230623,135700,841950440,1119,1119,1119,1119,211
20230623,135600,841714331,1119,1119,1119,1119,3
20230623,135500,841710974,1119,1120,1120,1119,44
20230623,135400,841661696,1119,1119,1119,1119,42
20230623,135300,841614698,1121,1121,1121,1121,0
20230623,135200,841614698,1121,1119,1121,1119,29
20230623,135100,841582219,1119,1119,1119,1119,200
20230623,135000,841358419,1120,1119,1120,1119,210
20230623,134900,841123425,1119,1120,1121,1119,5226
20230623,134800,835265228,1121,1121,1121,1120,224
20230623,134700,835014342,1120,1120,1120,1120,3396
20230623,134600,831210822,1120,1119,1121,1119,488
20230623,134500,830664288,1119,1120,1120,1119,358
20230623,134400,830263486,1120,1119,1120,1119,383
20230623,134300,829834908,1119,1119,1120,1119,1284
20230623,134200,828397382,1120,1120,1120,1120,930
20230623,134100,827355782,1121,1122,1122,1121,37
20230623,134000,827314280,1123,1123,1123,1123,0
20230623,133900,827314280,1123,1120,1123,1119,9
20230623,133800,827304200,1119,1119,1119,1119,6
20230623,133700,827297486,1120,1120,1120,1120,170
20230623,133600,827107086,1120,1120,1120,1120,1
20230623,133500,827105966,1119,1119,1119,1119,3
20230623,133400,827102609,1120,1120,1120,1120,11
20230623,133300,827090289,1119,1119,1119,1119,75
20230623,133200,827006364,1119,1120,1120,1119,160
20230623,133100,826827223,1120,1120,1120,1120,1
20230623,133000,826826103,1119,1118,1119,1118,1982
20230623,132900,824610168,1119,1118,1119,1118,580
20230623,132800,823961228,1119,1119,1119,1119,1535
20230623,132700,822243563,1119,1119,1119,1119,666
20230623,132600,821498309,1119,1120,1120,1119,2508
20230623,132500,818690964,1119,1122,1122,1119,4260
20230623,132400,813918483,1123,1123,1123,1123,501
20230623,132300,813355860,1124,1124,1124,1124,0
20230623,132200,813355860,1124,1124,1124,1124,17
20230623,132100,813336752,1124,1124,1124,1124,0
20230623,132000,813336752,1124,1124,1124,1124,0
20230623,131900,813336752,1124,1124,1124,1124,50
20230623,131800,813280552,1125,1125,1125,1125,0
20230623,131700,813280552,1125,1123,1125,1122,192
20230623,131600,813064931,1125,1125,1125,1125,0
20230623,131500,813064931,1125,1125,1125,1125,45
20230623,131400,813014306,1125,1124,1125,1124,4
20230623,131300,813009809,1124,1124,1124,1124,1
20230623,131200,813008685,1123,1123,1123,1123,1277
20230623,131100,811574614,1123,1123,1123,1123,0
20230623,131000,811574614,1123,1123,1123,1123,0
20230623,130900,811574614,1123,1121,1123,1121,210
20230623,130800,811339198,1121,1121,1121,1121,207
20230623,130700,811107151,1121,1121,1121,1121,0
20230623,130600,811107151,1121,1121,1121,1121,0
20230623,130500,811107151,1121,1121,1121,1121,132
20230623,130400,810959179,1120,1120,1120,1120,292
20230623,130300,810632139,1119,1119,1119,1119,0
20230623,130200,810632139,1119,1119,1119,1119,1069
20230623,130100,809435928,1119,1119,1119,1119,700
20230623,130000,808652628,1118,1118,1118,1118,239
20230623,125900,808385426,1119,1119,1119,1119,3587
20230623,125800,804371573,1120,1120,1120,1120,10
20230623,125700,804360373,1119,1119,1119,1119,2
20230623,125600,804358135,1119,1119,1119,1119,10
20230623,125500,804346945,1119,1119,1119,1119,60
20230623,125400,804279805,1119,1120,1120,1119,830
20230623,125300,803351031,1119,1119,1119,1119,32
20230623,125200,803315223,1119,1120,1120,1119,694
20230623,125100,802537968,1120,1120,1120,1120,0
20230623,125000,802537968,1120,1120,1120,1120,22
20230623,124900,802513328,1120,1121,1122,1120,104
20230623,124800,802396791,1120,1119,1120,1119,522
20230623,124700,801812186,1120,1120,1120,1120,895
20230623,124600,800809786,1119,1119,1119,1119,68
20230623,124500,800733694,1119,1119,1119,1118,1789
20230623,124400,798731838,1120,1118,1120,1118,80
20230623,124300,798642396,1118,1119,1119,1118,2181
20230623,124200,796203246,1119,1119,1119,1119,0
20230623,124100,796203246,1119,1119,1119,1119,5
20230623,124000,796197651,1119,1119,1119,1119,150
20230623,123900,796029801,1119,1119,1119,1119,1
20230623,123800,796028682,1118,1119,1119,1118,4095
20230623,123700,791448625,1120,1120,1120,1120,777
20230623,123600,790578385,1120,1120,1120,1120,0
20230623,123500,790578385,1120,1120,1120,1120,11
20230623,123400,790566065,1120,1120,1120,1120,110
20230623,123300,790442865,1119,1119,1119,1119,1400
20230623,123200,788876265,1119,1119,1119,1119,0
20230623,123100,788876265,1119,1119,1119,1119,5
20230623,123000,788870670,1121,1121,1121,1121,0
20230623,122900,788870670,1121,1119,1121,1119,129
20230623,122800,788726317,1119,1120,1121,1119,2514
20230623,122700,785909831,1120,1120,1120,1120,1000
20230623,122600,784789831,1120,1119,1120,1119,501
20230623,122500,784229211,1118,1118,1118,1118,3947
20230623,122400,779816465,1119,1122,1122,1118,54
20230623,122300,779756035,1123,1123,1123,1123,0
20230623,122200,779756035,1123,1123,1123,1123,0
20230623,122100,779756035,1123,1124,1124,1123,2
20230623,122000,779753788,1117,1121,1121,1117,17940
20230623,121900,759679889,1121,1121,1121,1121,899
20230623,121800,758672110,1122,1122,1122,1122,44
20230623,121700,758622742,1122,1122,1122,1122,10645
20230623,121600,746679052,1122,1123,1123,1122,2334
20230623,121500,744059641,1124,1123,1124,1123,11
20230623,121400,744047286,1123,1123,1123,1123,27
20230623,121300,744016965,1123,1123,1123,1122,243
20230623,121200,743744109,1122,1122,1122,1122,450
20230623,121100,743239209,1122,1122,1122,1122,457
20230623,121000,742726455,1122,1123,1124,1122,3838
20230623,120900,738416382,1123,1125,1125,1123,445
20230623,120800,737916645,1123,1123,1123,1123,0
20230623,120700,737916645,1123,1123,1123,1123,0
20230623,120600,737916645,1123,1123,1123,1123,5
20230623,120500,737911030,1123,1123,1123,1123,0
20230623,120400,737911030,1123,1123,1123,1123,152
20230623,120300,737740334,1123,1123,1123,1123,0
20230623,120200,737740334,1123,1125,1125,1123,448
20230623,120100,737237228,1123,1123,1123,1123,0
20230623,120000,737237228,1123,1124,1124,1123,625
20230623,115900,736534777,1124,1124,1124,1124,73
20230623,115800,736452725,1125,1125,1125,1125,803
20230623,115700,735549350,1125,1124,1125,1124,690
20230623,115600,734773789,1125,1125,1125,1125,1
20230623,115500,734772664,1124,1123,1124,1123,1948
20230623,115400,732583523,1123,1123,1123,1123,1377
20230623,115300,731037152,1123,1124,1124,1123,65
20230623,115200,730964093,1124,1124,1124,1124,250
20230623,115100,730683093,1124,1124,1124,1124,0
20230623,115000,730683093,1124,1124,1124,1124,250
20230623,114900,730402093,1124,1125,1125,1124,101
20230623,114800,730288469,1125,1125,1125,1125,0
20230623,114700,730288469,1125,1124,1125,1124,5015
20230623,114600,724646598,1125,1125,1125,1125,102
20230623,114500,724531848,1126,1126,1126,1126,0
20230623,114400,724531848,1126,1126,1126,1126,377
20230623,114300,724107346,1126,1126,1126,1126,0
20230623,114200,724107346,1126,1126,1126,1126,0
20230623,114100,724107346,1126,1126,1126,1126,6
20230623,114000,724100590,1120,1120,1120,1120,0
20230623,113900,724100590,1120,1120,1120,1120,0
20230623,113800,724100590,1120,1122,1122,1120,5815
20230623,113700,717586304,1122,1122,1122,1122,0
20230623,113600,717586304,1122,1126,1126,1122,70
20230623,113500,717507684,1126,1121,1126,1121,136
20230623,113400,717355198,1121,1121,1121,1121,215
20230623,113300,717114183,1121,1121,1121,1121,876
20230623,113200,716132187,1121,1120,1121,1120,1303
20230623,113100,714672817,1120,1121,1121,1120,8698
20230623,113000,704931052,1121,1122,1122,1121,729
20230623,112900,704113626,1122,1122,1122,1122,1468
20230623,112800,702466530,1122,1122,1122,1122,0
20230623,112700,702466530,1122,1122,1122,1122,0
20230623,112600,702466530,1122,1122,1122,1122,1
20230623,112500,702465408,1121,1120,1121,1120,55
20230623,112400,702403799,1120,1120,1120,1120,550
20230623,112300,701787799,1121,1120,1121,1120,721
20230623,112200,700980278,1120,1120,1120,1120,1
20230623,112100,700979158,1121,1121,1121,1121,0
20230623,112000,700979158,1121,1119,1121,1119,53
20230623,111900,700919831,1119,1120,1120,1119,599
20230623,111800,700249539,1119,1119,1119,1119,575
20230623,111700,699606114,1119,1121,1121,1119,15651
20230623,111600,682068798,1121,1121,1121,1121,43
20230623,111500,682020595,1121,1121,1121,1121,22
20230623,111400,681995933,1122,1121,1122,1121,22
20230623,111300,681971270,1121,1121,1122,1121,594
20230623,111200,681304906,1122,1122,1122,1122,4
20230623,111100,681300418,1121,1121,1121,1121,25
20230623,111000,681272393,1121,1121,1121,1121,687
20230623,110900,680502266,1121,1121,1121,1121,0
20230623,110800,680502266,1121,1121,1121,1121,5983
20230623,110700,673795323,1122,1122,1122,1121,4610
20230623,110600,668624007,1122,1122,1122,1122,151
20230623,110500,668454585,1121,1121,1121,1121,122
20230623,110400,668317823,1121,1121,1121,1121,1200
20230623,110300,666972623,1120,1120,1120,1120,800
20230623,110200,666076623,1120,1121,1121,1120,2145
20230623,110100,663674198,1121,1122,1128,1121,11480
20230623,110000,650801583,1122,1123,1124,1122,11138
20230623,105900,638300863,1123,1127,1127,1123,5513
20230623,105800,632098241,1128,1126,1128,1126,1269
20230623,105700,630669345,1129,1128,1129,1128,89
20230623,105600,630568924,1125,1126,1126,1125,6231
20230623,105500,623558374,1125,1129,1129,1125,1659
20230623,105400,621689689,1129,1129,1129,1129,0
20230623,105300,621689689,1129,1129,1129,1129,10
20230623,105200,621678399,1129,1129,1129,1128,1048
20230623,105100,620496218,1129,1129,1129,1127,203
20230623,105000,620267240,1128,1128,1128,1127,2460
20230623,104900,617492511,1128,1125,1129,1125,553
20230623,104800,616869835,1125,1129,1129,1125,3585
20230623,104700,612830700,1130,1130,1130,1130,0
20230623,104600,612830700,1130,1130,1130,1130,100
20230623,104500,612717700,1130,1129,1130,1129,97
20230623,104400,612608186,1129,1129,1130,1129,39
20230623,104300,612564151,1130,1129,1130,1129,1195
20230623,104200,611213850,1130,1129,1130,1129,72
20230623,104100,611132556,1129,1128,1129,1128,127
20230623,104000,610989299,1128,1128,1128,1128,5
20230623,103900,610983659,1128,1126,1128,1126,5725
20230623,103800,604531803,1126,1125,1126,1125,4431
20230623,103700,599546925,1126,1126,1127,1125,1767
20230623,103600,597557369,1127,1128,1128,1127,1731
20230623,103500,595606032,1128,1128,1128,1128,252
20230623,103400,595321776,1128,1128,1128,1128,5792
20230623,103300,588788400,1128,1129,1129,1128,5504
20230623,103200,582579387,1129,1129,1129,1129,1082
20230623,103100,581357809,1129,1129,1132,1129,30
20230623,103000,581323909,1132,1130,1132,1128,10005
20230623,102900,570029433,1129,1129,1129,1129,88
20230623,102800,569930081,1128,1128,1128,1128,20
20230623,102700,569907521,1129,1132,1132,1129,4927
20230623,102600,564344889,1132,1132,1132,1129,3100
20230623,102500,560843124,1132,1132,1133,1130,12895
20230623,102400,546264886,1133,1133,1133,1132,44
20230623,102300,546215035,1134,1134,1134,1134,0
20230623,102200,546215035,1134,1131,1135,1131,43
20230623,102100,546166395,1130,1134,1134,1130,4200
20230623,102000,541415349,1135,1136,1136,1135,233
20230623,101900,541150750,1136,1134,1136,1134,6498
20230623,101800,533778720,1134,1133,1134,1133,4001
20230623,101700,529241835,1130,1130,1130,1130,0
20230623,101600,529241835,1130,1133,1133,1130,3007
20230623,101500,525842260,1133,1133,1133,1133,0
20230623,101400,525842260,1133,1131,1133,1131,9
20230623,101300,525832079,1131,1131,1131,1131,231
20230623,101200,525570818,1130,1130,1130,1130,0
20230623,101100,525570818,1130,1130,1130,1130,3046
20230623,101000,522128838,1130,1130,1130,1130,26
20230623,100900,522099458,1130,1130,1130,1129,593
20230623,100800,521429868,1130,1130,1130,1129,1367
20230623,100700,519885340,1129,1128,1129,1128,239
20230623,100600,519615712,1130,1130,1130,1129,3971
20230623,100500,515130790,1130,1134,1134,1130,1719
20230623,100400,513186924,1135,1135,1135,1135,1200
20230623,100300,511824924,1140,1140,1140,1140,0
20230623,100200,511824924,1140,1132,1140,1132,6980
20230623,100100,503870774,1130,1130,1130,1130,694
20230623,100000,503086554,1130,1132,1132,1130,2388
20230623,095900,500386517,1133,1133,1136,1133,1028
20230623,095800,499221790,1136,1133,1136,1133,92
20230623,095700,499117551,1133,1136,1136,1132,2541
20230623,095600,496238704,1136,1134,1136,1133,17
20230623,095500,496219438,1136,1132,1136,1132,520
20230623,095400,495630718,1132,1132,1132,1132,1
20230623,095300,495629586,1136,1128,1136,1128,1456
20230623,095200,493985348,1128,1129,1129,1128,775
20230623,095100,493111097,1129,1130,1131,1129,1373
20230623,095000,491559904,1130,1135,1135,1130,7553
20230623,094900,483008504,1135,1135,1135,1135,468
20230623,094800,482477324,1140,1135,1140,1135,1920
20230623,094700,480289339,1140,1138,1140,1138,36
20230623,094600,480248337,1138,1143,1143,1138,19201
20230623,094500,458343183,1143,1141,1143,1140,5241
20230623,094400,452368218,1144,1144,1145,1144,2452
20230623,094300,449561026,1146,1146,1148,1146,2650
20230623,094200,446523626,1146,1146,1146,1140,3144
20230623,094100,442933572,1148,1148,1148,1148,21
20230623,094000,442909464,1148,1137,1148,1137,2480
20230623,093900,440078594,1150,1133,1150,1133,2959
20230623,093800,436692470,1133,1137,1137,1133,188
20230623,093700,436479456,1139,1139,1139,1137,472
20230623,093600,435942248,1139,1142,1142,1139,3827
20230623,093500,431577150,1142,1141,1142,1141,350
20230623,093400,431177799,1130,1143,1143,1130,267
20230623,093300,430873172,1146,1136,1148,1133,9077
20230623,093200,420508186,1138,1130,1138,1130,11296
20230623,093100,407700254,1130,1125,1130,1123,10331
20230623,093000,396066271,1125,1122,1125,1121,500
20230623,092900,395505231,1120,1121,1122,1120,341
20230623,092800,395123043,1128,1124,1129,1121,4339
20230623,092700,390254608,1121,1125,1125,1120,2119
20230623,092600,387880073,1123,1124,1124,1123,742
20230623,092500,387046206,1124,1128,1128,1122,7615
20230623,092400,378485416,1131,1125,1133,1125,5675
20230623,092300,372076443,1125,1126,1128,1124,4976
20230623,092200,366475496,1125,1120,1129,1120,31853
20230623,092100,330698826,1120,1118,1125,1118,9830
20230623,092000,319701884,1117,1117,1117,1117,0
20230623,091900,319701884,1117,1119,1119,1117,8319
20230623,091800,310405624,1117,1121,1125,1117,15145
20230623,091700,293468485,1120,1134,1134,1119,44963
20230623,091600,242866264,1134,1138,1138,1134,1319
20230623,091500,241369198,1138,1136,1140,1134,6902
20230623,091400,233537329,1135,1142,1142,1135,12586
20230623,091300,219238531,1135,1143,1143,1135,20601
20230623,091200,195842438,1143,1148,1150,1137,14888
20230623,091100,178848998,1147,1146,1147,1144,10507
20230623,091000,166815935,1153,1149,1153,1144,9372
20230623,090900,156079241,1149,1151,1151,1144,9543
20230623,090800,145109673,1151,1161,1161,1151,6040
20230623,090700,138142924,1161,1156,1161,1153,2726
20230623,090600,134991622,1153,1161,1161,1153,5111
20230623,090500,129080932,1160,1179,1179,1160,9525
20230623,090400,117915838,1179,1177,1189,1177,10007
20230623,090300,106097645,1170,1160,1178,1137,16116
20230623,090200,87464435,1160,1195,1197,1160,17467
20230623,090100,66907488,1195,1210,1210,1189,17751
20230623,090000,45592599,1210,1240,1240,1191,37328