stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205200,4238621680,9800,9800,9800,9800,8052
20230623,205100,4238621680,9800,9800,9800,9800,0
20230623,205000,4238621680,9800,9800,9800,9800,0
20230623,204900,4238621680,9800,9800,9800,9800,0
20230623,204800,4238621680,9800,9800,9800,9800,0
20230623,204700,4238621680,9800,9800,9800,9800,0
20230623,204600,4238621680,9800,9800,9800,9800,0
20230623,204500,4238621680,9800,9800,9800,9800,0
20230623,204400,4238621680,9800,9800,9800,9800,0
20230623,204300,4238621680,9800,9800,9800,9800,0
20230623,204200,4238621680,9800,9800,9800,9800,0
20230623,204100,4238621680,9800,9800,9800,9800,0
20230623,204000,4238621680,9800,9800,9800,9800,0
20230623,203900,4238621680,9800,9800,9800,9800,0
20230623,203800,4238621680,9800,9800,9800,9800,0
20230623,203700,4238621680,9800,9800,9800,9800,0
20230623,203600,4238621680,9800,9800,9800,9800,0
20230623,203500,4238621680,9800,9800,9800,9800,0
20230623,203400,4238621680,9800,9800,9800,9800,0
20230623,203300,4238621680,9800,9800,9800,9800,0
20230623,203200,4238621680,9800,9800,9800,9800,0
20230623,203100,4238621680,9800,9800,9800,9800,0
20230623,203000,4238621680,9800,9800,9800,9800,0
20230623,202900,4238621680,9800,9800,9800,9800,0
20230623,202800,4238621680,9800,9800,9800,9800,0
20230623,202700,4238621680,9800,9800,9800,9800,0
20230623,202600,4238621680,9800,9800,9800,9800,0
20230623,202500,4238621680,9800,9800,9800,9800,0
20230623,202400,4238621680,9800,9800,9800,9800,0
20230623,202300,4238621680,9800,9800,9800,9800,0
20230623,202200,4238621680,9800,9800,9800,9800,8052
20230623,202100,4238621680,9800,9800,9800,9800,0
20230623,202000,4238621680,9800,9800,9800,9800,0
20230623,201900,4238621680,9800,9800,9800,9800,0
20230623,201800,4238621680,9800,9800,9800,9800,0
20230623,201700,4238621680,9800,9800,9800,9800,0
20230623,201600,4238621680,9800,9800,9800,9800,0
20230623,201500,4238621680,9800,9800,9800,9800,0
20230623,201400,4238621680,9800,9800,9800,9800,0
20230623,201300,4238621680,9800,9800,9800,9800,0
20230623,201200,4238621680,9800,9800,9800,9800,0
20230623,201100,4238621680,9800,9800,9800,9800,0
20230623,201000,4238621680,9800,9800,9800,9800,0
20230623,200900,4238621680,9800,9800,9800,9800,0
20230623,200800,4238621680,9800,9800,9800,9800,0
20230623,200700,4238621680,9800,9800,9800,9800,0
20230623,200600,4238621680,9800,9800,9800,9800,0
20230623,200500,4238621680,9800,9800,9800,9800,0
20230623,200400,4238621680,9800,9800,9800,9800,0
20230623,200300,4238621680,9800,9800,9800,9800,0
20230623,200200,4238621680,9800,9800,9800,9800,0
20230623,200100,4238621680,9800,9800,9800,9800,0
20230623,200000,4238621680,9800,9800,9800,9800,0
20230623,195900,4238621680,9800,9800,9800,9800,0
20230623,195800,4238621680,9800,9800,9800,9800,0
20230623,195700,4238621680,9800,9800,9800,9800,0
20230623,195600,4238621680,9800,9800,9800,9800,0
20230623,195500,4238621680,9800,9800,9800,9800,0
20230623,195400,4238621680,9800,9800,9800,9800,0
20230623,195300,4238621680,9800,9800,9800,9800,0
20230623,195200,4238621680,9800,9800,9800,9800,8052
20230623,195100,4238621680,9800,9800,9800,9800,0
20230623,195000,4238621680,9800,9800,9800,9800,0
20230623,194900,4238621680,9800,9800,9800,9800,0
20230623,194800,4238621680,9800,9800,9800,9800,0
20230623,194700,4238621680,9800,9800,9800,9800,0
20230623,194600,4238621680,9800,9800,9800,9800,0
20230623,194500,4238621680,9800,9800,9800,9800,0
20230623,194400,4238621680,9800,9800,9800,9800,0
20230623,194300,4238621680,9800,9800,9800,9800,0
20230623,194200,4238621680,9800,9800,9800,9800,0
20230623,194100,4238621680,9800,9800,9800,9800,0
20230623,194000,4238621680,9800,9800,9800,9800,0
20230623,193900,4238621680,9800,9800,9800,9800,0
20230623,193800,4238621680,9800,9800,9800,9800,0
20230623,193700,4238621680,9800,9800,9800,9800,0
20230623,193600,4238621680,9800,9800,9800,9800,0
20230623,193500,4238621680,9800,9800,9800,9800,0
20230623,193400,4238621680,9800,9800,9800,9800,0
20230623,193300,4238621680,9800,9800,9800,9800,0
20230623,193200,4238621680,9800,9800,9800,9800,0
20230623,193100,4238621680,9800,9800,9800,9800,0
20230623,193000,4238621680,9800,9800,9800,9800,0
20230623,192900,4238621680,9800,9800,9800,9800,0
20230623,192800,4238621680,9800,9800,9800,9800,0
20230623,192700,4238621680,9800,9800,9800,9800,0
20230623,192600,4238621680,9800,9800,9800,9800,0
20230623,192500,4238621680,9800,9800,9800,9800,0
20230623,192400,4238621680,9800,9800,9800,9800,0
20230623,192300,4238621680,9800,9800,9800,9800,0
20230623,192200,4238621680,9800,9800,9800,9800,8052
20230623,192100,4238621680,9800,9800,9800,9800,0
20230623,192000,4238621680,9800,9800,9800,9800,0
20230623,191900,4238621680,9800,9800,9800,9800,0
20230623,191800,4238621680,9800,9800,9800,9800,0
20230623,191700,4238621680,9800,9800,9800,9800,0
20230623,191600,4238621680,9800,9800,9800,9800,0
20230623,191500,4238621680,9800,9800,9800,9800,0
20230623,191400,4238621680,9800,9800,9800,9800,0
20230623,191300,4238621680,9800,9800,9800,9800,0
20230623,191200,4238621680,9800,9800,9800,9800,0
20230623,191100,4238621680,9800,9800,9800,9800,0
20230623,191000,4238621680,9800,9800,9800,9800,0
20230623,190900,4238621680,9800,9800,9800,9800,0
20230623,190800,4238621680,9800,9800,9800,9800,0
20230623,190700,4238621680,9800,9800,9800,9800,0
20230623,190600,4238621680,9800,9800,9800,9800,0
20230623,190500,4238621680,9800,9800,9800,9800,0
20230623,190400,4238621680,9800,9800,9800,9800,0
20230623,190300,4238621680,9800,9800,9800,9800,0
20230623,190200,4238621680,9800,9800,9800,9800,0
20230623,190100,4238621680,9800,9800,9800,9800,0
20230623,190000,4238621680,9800,9800,9800,9800,0
20230623,185900,4238621680,9800,9800,9800,9800,0
20230623,185800,4238621680,9800,9800,9800,9800,0
20230623,185700,4238621680,9800,9800,9800,9800,0
20230623,185600,4238621680,9800,9800,9800,9800,0
20230623,185500,4238621680,9800,9800,9800,9800,0
20230623,185400,4238621680,9800,9800,9800,9800,0
20230623,185300,4238621680,9800,9800,9800,9800,0
20230623,185200,4238621680,9800,9800,9800,9800,8052
20230623,185100,4238621680,9800,9800,9800,9800,0
20230623,185000,4238621680,9800,9800,9800,9800,0
20230623,184900,4238621680,9800,9800,9800,9800,0
20230623,184800,4238621680,9800,9800,9800,9800,0
20230623,184700,4238621680,9800,9800,9800,9800,0
20230623,184600,4238621680,9800,9800,9800,9800,0
20230623,184500,4238621680,9800,9800,9800,9800,0
20230623,184400,4238621680,9800,9800,9800,9800,0
20230623,184300,4238621680,9800,9800,9800,9800,0
20230623,184200,4238621680,9800,9800,9800,9800,0
20230623,184100,4238621680,9800,9800,9800,9800,0
20230623,184000,4238621680,9800,9800,9800,9800,0
20230623,183900,4238621680,9800,9800,9800,9800,0
20230623,183800,4238621680,9800,9800,9800,9800,0
20230623,183700,4238621680,9800,9800,9800,9800,0
20230623,183600,4238621680,9800,9800,9800,9800,0
20230623,183500,4238621680,9800,9800,9800,9800,0
20230623,183400,4238621680,9800,9800,9800,9800,0
20230623,183300,4238621680,9800,9800,9800,9800,0
20230623,183200,4238621680,9800,9800,9800,9800,0
20230623,183100,4238621680,9800,9800,9800,9800,0
20230623,183000,4238621680,9800,9800,9800,9800,0
20230623,182900,4238621680,9800,9800,9800,9800,0
20230623,182800,4238621680,9800,9800,9800,9800,0
20230623,182700,4238621680,9800,9800,9800,9800,0
20230623,182600,4238621680,9800,9800,9800,9800,0
20230623,182500,4238621680,9800,9800,9800,9800,0
20230623,182400,4238621680,9800,9800,9800,9800,0
20230623,182300,4238621680,9800,9800,9800,9800,0
20230623,182200,4238621680,9800,9800,9800,9800,8052
20230623,182100,4238621680,9800,9800,9800,9800,0
20230623,182000,4238621680,9800,9800,9800,9800,0
20230623,181900,4238621680,9800,9800,9800,9800,0
20230623,181800,4238621680,9800,9800,9800,9800,0
20230623,181700,4238621680,9800,9800,9800,9800,0
20230623,181600,4238621680,9800,9800,9800,9800,0
20230623,181500,4238621680,9800,9800,9800,9800,0
20230623,181400,4238621680,9800,9800,9800,9800,0
20230623,181300,4238621680,9800,9800,9800,9800,0
20230623,181200,4238621680,9800,9800,9800,9800,0
20230623,181100,4238621680,9800,9800,9800,9800,0
20230623,181000,4238621680,9800,9800,9800,9800,0
20230623,180900,4238621680,9800,9800,9800,9800,0
20230623,180800,4238621680,9800,9800,9800,9800,0
20230623,180700,4238621680,9800,9800,9800,9800,0
20230623,180600,4238621680,9800,9800,9800,9800,0
20230623,180500,4238621680,9800,9800,9800,9800,0
20230623,180400,4238621680,9800,9800,9800,9800,0
20230623,180300,4238621680,9800,9800,9800,9800,0
20230623,180200,4238621680,9800,9800,9800,9800,0
20230623,180100,4238621680,9800,9800,9800,9800,0
20230623,180000,4238621680,9800,9800,9800,9800,0
20230623,175900,4238621680,9800,9800,9800,9800,0
20230623,175800,4238621680,9800,9800,9800,9800,0
20230623,175700,4238621680,9800,9800,9800,9800,0
20230623,175600,4238621680,9800,9800,9800,9800,0
20230623,175500,4238621680,9800,9800,9800,9800,0
20230623,175400,4238621680,9800,9800,9800,9800,0
20230623,175300,4238621680,9800,9800,9800,9800,0
20230623,175200,4238621680,9800,9800,9800,9800,8052
20230623,175100,4238621680,9800,9800,9800,9800,0
20230623,175000,4238621680,9800,9800,9800,9800,0
20230623,174900,4238621680,9800,9800,9800,9800,0
20230623,174800,4238621680,9800,9800,9800,9800,0
20230623,174700,4238621680,9800,9800,9800,9800,0
20230623,174600,4238621680,9800,9800,9800,9800,0
20230623,174500,4238621680,9800,9800,9800,9800,0
20230623,174400,4238621680,9800,9800,9800,9800,0
20230623,174300,4238621680,9800,9800,9800,9800,0
20230623,174200,4238621680,9800,9800,9800,9800,0
20230623,174100,4238621680,9800,9800,9800,9800,0
20230623,174000,4238621680,9800,9800,9800,9800,0
20230623,173900,4238621680,9800,9800,9800,9800,0
20230623,173800,4238621680,9800,9800,9800,9800,0
20230623,173700,4238621680,9800,9800,9800,9800,0
20230623,173600,4238621680,9800,9800,9800,9800,0
20230623,173500,4238621680,9800,9800,9800,9800,0
20230623,173400,4238621680,9800,9800,9800,9800,0
20230623,173300,4238621680,9800,9800,9800,9800,0
20230623,173200,4238621680,9800,9800,9800,9800,0
20230623,173100,4238621680,9800,9800,9800,9800,0
20230623,173000,4238621680,9800,9800,9800,9800,0
20230623,172900,4238621680,9800,9800,9800,9800,0
20230623,172800,4238621680,9800,9800,9800,9800,0
20230623,172700,4238621680,9800,9800,9800,9800,0
20230623,172600,4238621680,9800,9800,9800,9800,0
20230623,172500,4238621680,9800,9800,9800,9800,0
20230623,172400,4238621680,9800,9800,9800,9800,0
20230623,172300,4238621680,9800,9800,9800,9800,0
20230623,172200,4238621680,9800,9800,9800,9800,8052
20230623,172100,4238621680,9800,9800,9800,9800,0
20230623,172000,4238621680,9800,9800,9800,9800,0
20230623,171900,4238621680,9800,9800,9800,9800,0
20230623,171800,4238621680,9800,9800,9800,9800,0
20230623,171700,4238621680,9800,9800,9800,9800,0
20230623,171600,4238621680,9800,9800,9800,9800,0
20230623,171500,4238621680,9800,9800,9800,9800,0
20230623,171400,4238621680,9800,9800,9800,9800,0
20230623,171300,4238621680,9800,9800,9800,9800,0
20230623,171200,4238621680,9800,9800,9800,9800,0
20230623,171100,4238621680,9800,9800,9800,9800,0
20230623,171000,4238621680,9800,9800,9800,9800,0
20230623,170900,4238621680,9800,9800,9800,9800,0
20230623,170800,4238621680,9800,9800,9800,9800,0
20230623,170700,4238621680,9800,9800,9800,9800,0
20230623,170600,4238621680,9800,9800,9800,9800,0
20230623,170500,4238621680,9800,9800,9800,9800,0
20230623,170400,4238621680,9800,9800,9800,9800,0
20230623,170300,4238621680,9800,9800,9800,9800,0
20230623,170200,4238621680,9800,9800,9800,9800,0
20230623,170100,4238621680,9800,9800,9800,9800,0
20230623,170000,4238621680,9800,9800,9800,9800,0
20230623,165900,4238621680,9800,9800,9800,9800,0
20230623,165800,4238621680,9800,9800,9800,9800,0
20230623,165700,4238621680,9800,9800,9800,9800,0
20230623,165600,4238621680,9800,9800,9800,9800,0
20230623,165500,4238621680,9800,9800,9800,9800,0
20230623,165400,4238621680,9800,9800,9800,9800,0
20230623,165300,4238621680,9800,9800,9800,9800,0
20230623,165200,4238621680,9800,9800,9800,9800,8052
20230623,165100,4238621680,9800,9800,9800,9800,0
20230623,165000,4238621680,9800,9800,9800,9800,0
20230623,164900,4238621680,9800,9800,9800,9800,0
20230623,164800,4238621680,9800,9800,9800,9800,0
20230623,164700,4238621680,9800,9800,9800,9800,0
20230623,164600,4238621680,9800,9800,9800,9800,0
20230623,164500,4238621680,9800,9800,9800,9800,0
20230623,164400,4238621680,9800,9800,9800,9800,0
20230623,164300,4238621680,9800,9800,9800,9800,0
20230623,164200,4238621680,9800,9800,9800,9800,0
20230623,164100,4238621680,9800,9800,9800,9800,0
20230623,164000,4238621680,9800,9800,9800,9800,0
20230623,163900,4238621680,9800,9800,9800,9800,0
20230623,163800,4238621680,9800,9800,9800,9800,0
20230623,163700,4238621680,9800,9800,9800,9800,0
20230623,163600,4238621680,9800,9800,9800,9800,0
20230623,163500,4238621680,9800,9800,9800,9800,0
20230623,163400,4238621680,9800,9800,9800,9800,0
20230623,163300,4238621680,9800,9800,9800,9800,0
20230623,163200,4238621680,9800,9800,9800,9800,0
20230623,163100,4238621680,9800,9800,9800,9800,0
20230623,163000,4238621680,9800,9800,9800,9800,0
20230623,162900,4238621680,9800,9800,9800,9800,0
20230623,162800,4238621680,9800,9800,9800,9800,0
20230623,162700,4238621680,9800,9800,9800,9800,0
20230623,162600,4238621680,9800,9800,9800,9800,0
20230623,162500,4238621680,9800,9800,9800,9800,0
20230623,162400,4238621680,9800,9800,9800,9800,0
20230623,162300,4238621680,9800,9800,9800,9800,0
20230623,162200,4238621680,9800,9800,9800,9800,8052
20230623,162100,4238621680,9800,9800,9800,9800,0
20230623,162000,4238621680,9800,9800,9800,9800,0
20230623,161900,4238621680,9800,9800,9800,9800,0
20230623,161800,4238621680,9800,9800,9800,9800,0
20230623,161700,4238621680,9800,9800,9800,9800,0
20230623,161600,4238621680,9800,9800,9800,9800,0
20230623,161500,4238621680,9800,9800,9800,9800,0
20230623,161400,4238621680,9800,9800,9800,9800,0
20230623,161300,4238621680,9800,9800,9800,9800,0
20230623,161200,4238621680,9800,9800,9800,9800,0
20230623,161100,4238621680,9800,9800,9800,9800,0
20230623,161000,4238621680,9800,9800,9800,9800,0
20230623,160900,4238621680,9800,9800,9800,9800,0
20230623,160800,4238621680,9800,9800,9800,9800,0
20230623,160700,4238621680,9800,9800,9800,9800,0
20230623,160600,4238621680,9800,9800,9800,9800,0
20230623,160500,4238621680,9800,9800,9800,9800,0
20230623,160400,4238621680,9800,9800,9800,9800,0
20230623,160300,4238621680,9800,9800,9800,9800,0
20230623,160200,4238621680,9800,9800,9800,9800,0
20230623,160100,4238621680,9800,9800,9800,9800,0
20230623,160000,4238621680,9800,9800,9800,9800,0
20230623,155900,4238621680,9800,9800,9800,9800,0
20230623,155800,4238621680,9800,9800,9800,9800,0
20230623,155700,4238621680,9800,9800,9800,9800,0
20230623,155600,4238621680,9800,9800,9800,9800,0
20230623,155500,4238621680,9800,9800,9800,9800,0
20230623,155400,4238621680,9800,9800,9800,9800,0
20230623,155300,4238621680,9800,9800,9800,9800,0
20230623,155200,4238621680,9800,9800,9800,9800,8052
20230623,155100,4238621680,9800,9800,9800,9800,0
20230623,155000,4238621680,9800,9800,9800,9800,0
20230623,154900,4238621680,9800,9800,9800,9800,0
20230623,154800,4238621680,9800,9800,9800,9800,0
20230623,154700,4238621680,9800,9800,9800,9800,0
20230623,154600,4238621680,9800,9800,9800,9800,0
20230623,154500,4238621680,9800,9800,9800,9800,0
20230623,154400,4238621680,9800,9800,9800,9800,0
20230623,154300,4238621680,9800,9800,9800,9800,0
20230623,154200,4238621680,9800,9800,9800,9800,0
20230623,154100,4238621680,9800,9800,9800,9800,0
20230623,154000,4238621680,9800,9800,9800,9800,0
20230623,153900,4238621680,9800,9800,9800,9800,0
20230623,153800,4238621680,9800,9800,9800,9800,0
20230623,153700,4238621680,9800,9800,9800,9800,0
20230623,153600,4238621680,9800,9800,9800,9800,0
20230623,153500,4238621680,9800,9800,9800,9800,0
20230623,153400,4238621680,9800,9800,9800,9800,0
20230623,153300,4238621680,9800,9800,9800,9800,0
20230623,153200,4238621680,9800,9800,9800,9800,0
20230623,153100,4238621680,9800,9800,9800,9800,0
20230623,153000,4238621680,9800,9800,9800,9800,8052
20230623,152900,4159712080,9800,9800,9800,9800,0
20230623,152800,4159712080,9800,9800,9800,9800,0
20230623,152700,4159712080,9800,9800,9800,9800,0
20230623,152600,4159712080,9800,9800,9800,9800,0
20230623,152500,4159712080,9800,9800,9800,9800,0
20230623,152400,4159712080,9800,9800,9800,9800,0
20230623,152300,4159712080,9800,9800,9800,9800,0
20230623,152200,4159712080,9800,9800,9800,9800,0
20230623,152100,4159712080,9800,9800,9800,9800,0
20230623,152000,4159712080,9800,9800,9800,9800,0
20230623,151900,4159712080,9800,9800,9800,9800,1126
20230623,151800,4148677280,9790,9800,9800,9790,466
20230623,151700,4144110780,9780,9820,9820,9780,386
20230623,151600,4140332070,9810,9820,9820,9810,701
20230623,151500,4133452400,9840,9820,9840,9820,101
20230623,151400,4132460560,9820,9820,9840,9820,2448
20230623,151300,4108417800,9820,9810,9820,9810,101
20230623,151200,4107426980,9800,9790,9820,9790,554
20230623,151100,4101997080,9790,9780,9790,9780,30
20230623,151000,4101703580,9780,9780,9780,9780,450
20230623,150900,4097302580,9780,9770,9780,9770,472
20230623,150800,4092688530,9770,9750,9770,9750,329
20230623,150700,4089475510,9750,9750,9760,9750,1964
20230623,150600,4070312490,9760,9760,9760,9760,600
20230623,150500,4064456490,9760,9760,9760,9760,14
20230623,150400,4064319850,9760,9760,9760,9760,23
20230623,150300,4064095370,9750,9750,9760,9750,129
20230623,150200,4062837610,9760,9750,9760,9750,163
20230623,150100,4061247130,9760,9760,9760,9760,221
20230623,150000,4059090170,9760,9760,9760,9750,111
20230623,145900,4058006860,9760,9760,9760,9760,5
20230623,145800,4057958060,9750,9750,9750,9750,9
20230623,145700,4057870310,9750,9760,9760,9750,182
20230623,145600,4056095490,9760,9760,9760,9760,30
20230623,145500,4055802690,9760,9750,9760,9740,35
20230623,145400,4055461400,9740,9750,9750,9740,146
20230623,145300,4054038530,9750,9750,9750,9740,1284
20230623,145200,4041529110,9750,9750,9750,9750,10
20230623,145100,4041431610,9740,9780,9780,9740,4327
20230623,145000,3999251420,9780,9800,9800,9780,11
20230623,144900,3999143760,9810,9810,9810,9810,957
20230623,144800,3989755590,9810,9800,9810,9800,202
20230623,144700,3987774340,9800,9790,9800,9790,101
20230623,144600,3986784840,9790,9790,9790,9790,11
20230623,144500,3986677150,9790,9790,9790,9790,2
20230623,144400,3986657570,9790,9760,9790,9760,10
20230623,144300,3986559940,9790,9790,9790,9790,2
20230623,144200,3986540360,9790,9770,9790,9770,59
20230623,144100,3985962790,9750,9750,9750,9750,793
20230623,144000,3978231040,9750,9760,9760,9750,6064
20230623,143900,3919103040,9770,9780,9780,9770,490
20230623,143800,3914315090,9780,9780,9780,9780,203
20230623,143700,3912329750,9790,9790,9790,9780,205
20230623,143600,3910323800,9780,9780,9780,9780,133
20230623,143500,3909023060,9770,9780,9780,9770,387
20230623,143400,3905239070,9790,9790,9790,9790,13
20230623,143300,3905111800,9790,9790,9790,9790,0
20230623,143200,3905111800,9790,9790,9790,9790,46
20230623,143100,3904661460,9790,9790,9790,9750,3949
20230623,143000,3866097050,9770,9770,9770,9770,1132
20230623,142900,3855037410,9770,9790,9790,9770,3720
20230623,142800,3818655050,9790,9790,9790,9790,78
20230623,142700,3817891430,9790,9790,9790,9790,250
20230623,142600,3815443930,9790,9790,9790,9790,10
20230623,142500,3815346030,9790,9790,9790,9790,10
20230623,142400,3815248130,9790,9790,9790,9790,0
20230623,142300,3815248130,9790,9790,9790,9790,105
20230623,142200,3814220180,9790,9790,9790,9790,10
20230623,142100,3814122280,9790,9790,9790,9790,1500
20230623,142000,3799437280,9790,9790,9790,9790,90
20230623,141900,3798556180,9800,9800,9800,9800,0
20230623,141800,3798556180,9800,9800,9800,9800,98
20230623,141700,3797595780,9800,9790,9800,9790,11
20230623,141600,3797487990,9790,9790,9790,9790,1
20230623,141500,3797478200,9790,9800,9800,9790,170
20230623,141400,3795812900,9800,9800,9800,9800,5
20230623,141300,3795763900,9800,9800,9800,9800,1
20230623,141200,3795754100,9790,9790,9790,9790,200
20230623,141100,3793796100,9790,9800,9800,9790,203
20230623,141000,3791808700,9790,9790,9790,9790,0
20230623,140900,3791808700,9790,9800,9800,9790,920
20230623,140800,3782801800,9800,9800,9800,9800,0
20230623,140700,3782801800,9800,9800,9800,9800,114
20230623,140600,3781684600,9800,9800,9800,9800,111
20230623,140500,3780596800,9790,9790,9790,9790,4
20230623,140400,3780557640,9790,9790,9790,9790,101
20230623,140300,3779568850,9790,9790,9790,9790,10
20230623,140200,3779470950,9790,9790,9790,9790,500
20230623,140100,3774575950,9800,9800,9800,9800,4
20230623,140000,3774536750,9790,9790,9790,9790,35
20230623,135900,3774194100,9790,9790,9790,9790,1460
20230623,135800,3759900700,9800,9800,9800,9800,34
20230623,135700,3759567500,9800,9800,9800,9800,10
20230623,135600,3759469500,9800,9800,9800,9800,101
20230623,135500,3758479700,9800,9800,9810,9790,63
20230623,135400,3757862330,9800,9800,9800,9800,382
20230623,135300,3754118730,9800,9800,9800,9800,162
20230623,135200,3752531130,9800,9800,9800,9800,0
20230623,135100,3752531130,9800,9800,9800,9800,849
20230623,135000,3744210930,9800,9790,9800,9790,6
20230623,134900,3744152180,9800,9800,9800,9800,261
20230623,134800,3741594380,9790,9790,9790,9790,111
20230623,134700,3740507690,9790,9790,9790,9790,353
20230623,134600,3737051820,9790,9800,9800,9790,200
20230623,134500,3735093440,9800,9800,9800,9800,1
20230623,134400,3735083640,9800,9780,9800,9780,190
20230623,134300,3733223110,9790,9790,9790,9790,0
20230623,134200,3733223110,9790,9790,9790,9790,27
20230623,134100,3732958780,9790,9790,9790,9790,100
20230623,134000,3731979780,9780,9780,9780,9780,110
20230623,133900,3730903980,9780,9770,9780,9770,579
20230623,133800,3725245760,9780,9770,9780,9770,267
20230623,133700,3722637160,9770,9780,9780,9770,435
20230623,133600,3718387110,9780,9790,9790,9780,25
20230623,133500,3718142600,9770,9790,9790,9770,2133
20230623,133400,3697294010,9780,9780,9780,9780,160
20230623,133300,3695729210,9780,9810,9810,9780,6051
20230623,133200,3636498800,9800,9800,9800,9800,1
20230623,133100,3636489000,9800,9800,9800,9800,70
20230623,133000,3635803000,9800,9810,9810,9800,520
20230623,132900,3630706040,9820,9820,9820,9820,16
20230623,132800,3630548920,9800,9810,9810,9800,1500
20230623,132700,3615844520,9810,9810,9810,9810,1
20230623,132600,3615834710,9810,9800,9810,9800,276
20230623,132500,3613129810,9800,9810,9810,9800,6750
20230623,132400,3546970930,9810,9810,9820,9810,32
20230623,132300,3546656890,9810,9810,9810,9810,950
20230623,132200,3537337390,9810,9810,9810,9810,0
20230623,132100,3537337390,9810,9810,9810,9810,32
20230623,132000,3537023470,9810,9820,9820,9810,918
20230623,131900,3528013910,9830,9830,9830,9820,732
20230623,131800,3520824970,9830,9830,9830,9830,714
20230623,131700,3513806350,9840,9840,9840,9840,667
20230623,131600,3507243070,9840,9850,9850,9840,639
20230623,131500,3500949420,9850,9850,9850,9850,0
20230623,131400,3500949420,9850,9850,9850,9850,1
20230623,131300,3500939570,9860,9870,9870,9850,685
20230623,131200,3494185730,9860,9870,9870,9860,9
20230623,131100,3494096940,9870,9860,9870,9860,428
20230623,131000,3489876710,9870,9860,9880,9860,438
20230623,130900,3485555470,9860,9860,9880,9860,811
20230623,130800,3477558990,9860,9860,9860,9860,8
20230623,130700,3477480110,9860,9860,9860,9860,50
20230623,130600,3476987110,9880,9870,9880,9870,32
20230623,130500,3476671250,9880,9880,9880,9880,0
20230623,130400,3476671250,9880,9880,9880,9880,121
20230623,130300,3475475770,9880,9880,9880,9880,105
20230623,130200,3474438370,9880,9890,9890,9880,1390
20230623,130100,3460691970,9890,9890,9890,9890,182
20230623,130000,3458891990,9900,9900,9900,9900,362
20230623,125900,3455308190,9900,9900,9900,9900,513
20230623,125800,3450229490,9900,9900,9900,9900,287
20230623,125700,3447388190,9900,9900,9900,9900,40
20230623,125600,3446992190,9900,9890,9900,9890,262
20230623,125500,3444400960,9900,9900,9900,9900,158
20230623,125400,3442836760,9900,9900,9900,9900,10
20230623,125300,3442737760,9900,9890,9900,9890,5
20230623,125200,3442688300,9890,9880,9890,9880,7
20230623,125100,3442619110,9900,9890,9900,9890,102
20230623,125000,3441609510,9880,9880,9880,9880,1
20230623,124900,3441599630,9880,9870,9880,9870,17
20230623,124800,3441431690,9880,9880,9880,9880,25
20230623,124700,3441184690,9880,9890,9890,9880,31
20230623,124600,3440878110,9890,9890,9890,9890,10
20230623,124500,3440779210,9890,9890,9890,9890,10
20230623,124400,3440680310,9890,9890,9890,9890,1030
20230623,124300,3430493610,9920,9870,9920,9860,1200
20230623,124200,3418622440,9860,9880,9880,9860,358
20230623,124100,3415091450,9880,9880,9880,9880,1
20230623,124000,3415081570,9880,9880,9880,9880,15
20230623,123900,3414933370,9880,9880,9880,9880,0
20230623,123800,3414933370,9880,9880,9880,9880,5
20230623,123700,3414883970,9860,9860,9860,9860,10
20230623,123600,3414785370,9860,9860,9860,9860,0
20230623,123500,3414785370,9860,9870,9870,9860,110
20230623,123400,3413700670,9860,9860,9860,9860,0
20230623,123300,3413700670,9860,9860,9860,9860,0
20230623,123200,3413700670,9860,9860,9860,9860,0
20230623,123100,3413700670,9860,9860,9860,9860,130
20230623,123000,3412418870,9860,9860,9860,9860,2
20230623,122900,3412399150,9860,9860,9860,9860,113
20230623,122800,3411284970,9860,9860,9860,9860,9
20230623,122700,3411196230,9860,9870,9870,9860,361
20230623,122600,3407633240,9890,9890,9890,9890,0
20230623,122500,3407633240,9890,9870,9890,9870,19
20230623,122400,3407445520,9870,9870,9870,9870,550
20230623,122300,3402017020,9870,9870,9870,9870,10
20230623,122200,3401918320,9870,9870,9870,9870,0
20230623,122100,3401918320,9870,9870,9870,9870,8
20230623,122000,3401839360,9870,9860,9870,9860,276
20230623,121900,3399117940,9850,9840,9850,9840,3854
20230623,121800,3361172540,9830,9830,9830,9830,1
20230623,121700,3361162710,9830,9830,9830,9830,200
20230623,121600,3359196710,9830,9830,9830,9830,0
20230623,121500,3359196710,9830,9830,9830,9830,521
20230623,121400,3354075280,9830,9830,9830,9830,200
20230623,121300,3352109280,9830,9830,9830,9830,305
20230623,121200,3349111130,9820,9830,9830,9820,495
20230623,121100,3344246830,9830,9830,9840,9830,257
20230623,121000,3341719940,9830,9830,9830,9830,5
20230623,120900,3341670790,9830,9830,9840,9830,130
20230623,120800,3340391840,9840,9840,9840,9840,0
20230623,120700,3340391840,9840,9840,9840,9840,170
20230623,120600,3338719040,9840,9840,9840,9840,21
20230623,120500,3338512400,9840,9840,9840,9830,31
20230623,120400,3338207390,9820,9820,9820,9820,0
20230623,120300,3338207390,9820,9820,9820,9820,22
20230623,120200,3337991350,9820,9820,9820,9820,121
20230623,120100,3336803130,9810,9810,9820,9810,405
20230623,120000,3332829030,9810,9820,9820,9810,281
20230623,115900,3330071740,9820,9830,9830,9820,1582
20230623,115800,3314534260,9830,9830,9830,9830,142
20230623,115700,3313138400,9830,9830,9830,9830,981
20230623,115600,3303495170,9830,9830,9830,9830,1
20230623,115500,3303485340,9830,9830,9830,9820,485
20230623,115400,3298722390,9820,9830,9830,9820,11
20230623,115300,3298614360,9820,9820,9820,9820,278
20230623,115200,3295884400,9820,9820,9820,9820,11
20230623,115100,3295776380,9810,9820,9820,9810,250
20230623,115000,3293323380,9820,9820,9820,9820,150
20230623,114900,3291850380,9820,9830,9830,9820,5188
20230623,114800,3240894220,9820,9820,9820,9820,53
20230623,114700,3240373760,9820,9820,9820,9820,600
20230623,114600,3234481760,9820,9820,9820,9820,781
20230623,114500,3226812340,9820,9830,9830,9820,1108
20230623,114400,3215924220,9830,9830,9830,9830,356
20230623,114300,3212424740,9830,9830,9830,9830,0
20230623,114200,3212424740,9830,9840,9840,9830,126
20230623,114100,3211185000,9830,9830,9830,9830,20
20230623,114000,3210988400,9830,9830,9830,9830,0
20230623,113900,3210988400,9830,9830,9830,9820,178
20230623,113800,3209238680,9830,9830,9830,9820,132
20230623,113700,3207941920,9830,9820,9830,9820,151
20230623,113600,3206458590,9830,9820,9830,9820,102
20230623,113500,3205455940,9820,9820,9830,9820,514
20230623,113400,3200408430,9830,9830,9830,9830,1084
20230623,113300,3189752710,9830,9850,9850,9830,22
20230623,113200,3189536410,9830,9830,9830,9830,78
20230623,113100,3188769670,9840,9840,9840,9840,186
20230623,113000,3186939430,9820,9830,9830,9820,1150
20230623,112900,3175645430,9820,9840,9840,9820,190
20230623,112800,3173777130,9830,9820,9830,9820,3742
20230623,112700,3136993410,9820,9820,9820,9820,0
20230623,112600,3136993410,9820,9820,9820,9820,400
20230623,112500,3133065410,9820,9820,9820,9820,20
20230623,112400,3132869010,9820,9820,9820,9820,131
20230623,112300,3131582590,9820,9820,9820,9820,800
20230623,112200,3123726590,9820,9830,9830,9820,1801
20230623,112100,3106040760,9830,9830,9830,9830,331
20230623,112000,3102787030,9830,9830,9830,9830,190
20230623,111900,3100919330,9830,9830,9830,9830,193
20230623,111800,3099022140,9820,9830,9830,9820,1047
20230623,111700,3088733530,9830,9830,9830,9830,600
20230623,111600,3082835530,9830,9830,9830,9830,700
20230623,111500,3075954530,9830,9830,9830,9830,213
20230623,111400,3073860740,9830,9830,9840,9830,583
20230623,111300,3068129750,9830,9830,9840,9830,399
20230623,111200,3064207280,9820,9820,9820,9820,0
20230623,111100,3064207280,9820,9820,9820,9820,219
20230623,111000,3062056700,9820,9820,9820,9820,0
20230623,110900,3062056700,9820,9820,9820,9820,110
20230623,110800,3060976500,9820,9820,9820,9820,0
20230623,110700,3060976500,9820,9820,9820,9820,2
20230623,110600,3060956860,9820,9840,9850,9810,1336
20230623,110500,3047835330,9850,9850,9850,9850,65
20230623,110400,3047195080,9860,9860,9860,9860,1
20230623,110300,3047185220,9860,9830,9860,9830,557
20230623,110200,3041695840,9820,9820,9840,9810,1951
20230623,110100,3022530940,9820,9840,9840,9820,1339
20230623,110000,3009364740,9850,9860,9860,9850,5364
20230623,105900,2956507860,9870,9880,9880,9870,810
20230623,105800,2948513060,9870,9890,9890,9870,2111
20230623,105700,2927657290,9890,9900,9900,9890,8561
20230623,105600,2842937750,9900,9900,9910,9900,1365
20230623,105500,2829423750,9900,9910,9910,9900,5616
20230623,105400,2773815710,9910,9910,9910,9910,13
20230623,105300,2773686880,9910,9910,9920,9900,741
20230623,105200,2766344220,9920,9920,9920,9920,10
20230623,105100,2766245020,9920,9920,9920,9920,838
20230623,105000,2757932060,9920,9910,9920,9910,894
20230623,104900,2749072480,9920,9920,9920,9920,11
20230623,104800,2748963360,9910,9910,9910,9910,244
20230623,104700,2746545320,9910,9910,9910,9910,6
20230623,104600,2746485860,9910,9910,9910,9910,15
20230623,104500,2746337210,9910,9910,9910,9910,76
20230623,104400,2745584050,9910,9920,9920,9910,215
20230623,104300,2743453350,9920,9910,9920,9910,181
20230623,104200,2741659540,9910,9910,9910,9910,292
20230623,104100,2738765820,9910,9910,9910,9910,1722
20230623,104000,2721700800,9910,9920,9920,9910,2955
20230623,103900,2692415750,9910,9920,9920,9910,4357
20230623,103800,2649223530,9930,9950,9950,9930,1387
20230623,103700,2635449220,9940,9950,9950,9940,1744
20230623,103600,2618106770,9950,9960,9960,9950,111
20230623,103500,2617002300,9960,9960,9960,9960,100
20230623,103400,2616006300,9950,9970,9970,9950,39
20230623,103300,2615618210,9950,9990,9990,9950,180
20230623,103200,2613825010,9950,9990,9990,9950,4020
20230623,103100,2573810280,10000,9990,10000,9990,175
20230623,103000,2572060880,9960,9970,9990,9960,802
20230623,102900,2564067440,9970,9970,9970,9970,200
20230623,102800,2562073440,9970,9970,9980,9970,265
20230623,102700,2559431380,9970,9980,9980,9970,788
20230623,102600,2551573040,9980,9990,9990,9980,1100
20230623,102500,2540588350,9990,9990,9990,9990,200
20230623,102400,2538590350,9990,9990,9990,9990,70
20230623,102300,2537891050,10000,10000,10000,9990,524
20230623,102200,2532653050,10000,10000,10000,10000,153
20230623,102100,2531123050,10010,10010,10010,10010,99
20230623,102000,2530132060,10010,9990,10010,9990,971
20230623,101900,2520416750,10010,10010,10020,10010,595
20230623,101800,2514456760,10020,10000,10020,10000,202
20230623,101700,2512435960,10000,9980,10000,9970,4887
20230623,101600,2463691570,9980,9980,9980,9970,802
20230623,101500,2455691980,10000,10000,10000,9980,3611
20230623,101400,2419635860,10000,10010,10010,10000,741
20230623,101300,2412223210,10010,10020,10020,10010,231
20230623,101200,2409910610,10020,10040,10040,10020,1574
20230623,101100,2394120060,10020,10000,10030,10000,4892
20230623,101000,2345110550,10000,10000,10010,10000,1400
20230623,100900,2331105790,10000,10000,10000,10000,511
20230623,100800,2325995790,10000,10000,10000,10000,1512
20230623,100700,2310875790,10000,10000,10000,10000,72
20230623,100600,2310155790,10000,10000,10000,9990,1038
20230623,100500,2299779140,10000,10000,10000,10000,199
20230623,100400,2297789140,10000,10000,10000,9990,659
20230623,100300,2291199670,10000,10000,10000,10000,207
20230623,100200,2289129670,9990,9990,9990,9990,214
20230623,100100,2286991810,9990,9990,9990,9990,697
20230623,100000,2280028780,9990,9990,9990,9990,342
20230623,095900,2276612200,9990,9970,9990,9970,406
20230623,095800,2272562160,9970,9970,9970,9970,20
20230623,095700,2272362760,9980,9980,9980,9970,628
20230623,095600,2266096320,9980,9980,9980,9970,114
20230623,095500,2264959600,9980,9970,9980,9970,523
20230623,095400,2259741390,9980,9980,9980,9980,926
20230623,095300,2250499910,9980,9990,9990,9980,171
20230623,095200,2248792390,9990,9980,9990,9980,13
20230623,095100,2248662620,9980,10010,10010,9980,711
20230623,095000,2241550430,10010,10000,10010,10000,1062
20230623,094900,2230925330,10000,10010,10010,10000,650
20230623,094800,2224419940,10000,9980,10000,9980,4195
20230623,094700,2182477210,9990,9940,9990,9940,1163
20230623,094600,2170901220,9940,9950,9950,9940,2198
20230623,094500,2149031720,9950,9950,9950,9950,1710
20230623,094400,2132017220,9950,9960,9960,9950,671
20230623,094300,2125340760,9980,9960,9980,9950,201
20230623,094200,2123340380,9950,9960,9980,9950,1214
20230623,094100,2111246180,9950,9950,9960,9950,31
20230623,094000,2110937720,9950,9960,9960,9950,235
20230623,093900,2108598620,9960,9940,9960,9940,1705
20230623,093800,2091640240,9940,9950,9950,9940,400
20230623,093700,2087663750,9950,9950,9950,9940,1485
20230623,093600,2072893210,9950,9950,9960,9950,964
20230623,093500,2063301360,9950,9980,9980,9950,2470
20230623,093400,2038712900,9980,9990,9990,9980,296
20230623,093300,2035755910,9990,9980,9990,9970,1081
20230623,093200,2024965500,9970,9970,9980,9950,1423
20230623,093100,2010800430,9950,9970,9970,9950,1295
20230623,093000,1997908990,9970,9980,9980,9950,245
20230623,092900,1995466320,9950,9950,9950,9950,941
20230623,092800,1986103370,9950,9990,9990,9950,4220
20230623,092700,1944040420,10000,10000,10010,10000,837
20230623,092600,1935669840,10000,10010,10010,10000,1178
20230623,092500,1923889720,10000,10010,10020,10000,3819
20230623,092400,1885690080,10010,10070,10070,10010,1410
20230623,092300,1871522010,10070,10090,10100,10070,9498
20230623,092200,1775767730,10090,10090,10090,10080,4482
20230623,092100,1730555130,10090,10020,10090,10010,15266
20230623,092000,1576646340,10070,9980,10070,9960,48990
20230623,091900,1084997070,9980,9950,9980,9950,1430
20230623,091800,1070744010,9950,9970,9970,9900,3452
20230623,091700,1036482670,9900,9970,9990,9900,3373
20230623,091600,1002911290,9970,10020,10020,9970,1488
20230623,091500,988051570,10030,10000,10030,9950,13017
20230623,091400,857787870,10000,9850,10030,9850,16348
20230623,091300,694386660,9850,9890,9900,9850,2293
20230623,091200,671780140,9900,9990,9990,9890,4763
20230623,091100,624338080,10000,9950,10040,9950,15512
20230623,091000,469162100,9980,9900,9990,9900,11643
20230623,090900,353429340,9900,9830,9900,9830,6404
20230623,090800,290191100,9850,9840,9860,9820,5681
20230623,090700,234258630,9850,9850,9850,9850,3217
20230623,090600,202571180,9850,9800,9850,9800,2779
20230623,090500,175219270,9810,9790,9810,9790,1428
20230623,090400,161215550,9800,9800,9800,9800,2190
20230623,090300,139753550,9800,9800,9800,9780,2711
20230623,090200,113188570,9800,9780,9800,9780,3467
20230623,090100,79249870,9780,9770,9790,9770,985
20230623,090000,69617430,9770,9750,9770,9750,7140