stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,184900,551186880,2040,2040,2040,2040,9602
20230622,184800,551186880,2040,2040,2040,2040,0
20230622,184700,551186880,2040,2040,2040,2040,0
20230622,184600,551186880,2040,2040,2040,2040,0
20230622,184500,551186880,2040,2040,2040,2040,0
20230622,184400,551186880,2040,2040,2040,2040,0
20230622,184300,551186880,2040,2040,2040,2040,0
20230622,184200,551186880,2040,2040,2040,2040,0
20230622,184100,551186880,2040,2040,2040,2040,0
20230622,184000,551186880,2040,2040,2040,2040,0
20230622,183900,551186880,2040,2040,2040,2040,0
20230622,183800,551186880,2040,2040,2040,2040,0
20230622,183700,551186880,2040,2040,2040,2040,0
20230622,183600,551186880,2040,2040,2040,2040,0
20230622,183500,551186880,2040,2040,2040,2040,0
20230622,183400,551186880,2040,2040,2040,2040,0
20230622,183300,551186880,2040,2040,2040,2040,0
20230622,183200,551186880,2040,2040,2040,2040,0
20230622,183100,551186880,2040,2040,2040,2040,0
20230622,183000,551186880,2040,2040,2040,2040,0
20230622,182900,551186880,2040,2040,2040,2040,0
20230622,182800,551186880,2040,2040,2040,2040,0
20230622,182700,551186880,2040,2040,2040,2040,0
20230622,182600,551186880,2040,2040,2040,2040,0
20230622,182500,551186880,2040,2040,2040,2040,0
20230622,182400,551186880,2040,2040,2040,2040,0
20230622,182300,551186880,2040,2040,2040,2040,0
20230622,182200,551186880,2040,2040,2040,2040,0
20230622,182100,551186880,2040,2040,2040,2040,0
20230622,182000,551186880,2040,2040,2040,2040,0
20230622,181900,551186880,2040,2040,2040,2040,9602
20230622,181800,551186880,2040,2040,2040,2040,0
20230622,181700,551186880,2040,2040,2040,2040,0
20230622,181600,551186880,2040,2040,2040,2040,0
20230622,181500,551186880,2040,2040,2040,2040,0
20230622,181400,551186880,2040,2040,2040,2040,0
20230622,181300,551186880,2040,2040,2040,2040,0
20230622,181200,551186880,2040,2040,2040,2040,0
20230622,181100,551186880,2040,2040,2040,2040,0
20230622,181000,551186880,2040,2040,2040,2040,0
20230622,180900,551186880,2040,2040,2040,2040,0
20230622,180800,551186880,2040,2040,2040,2040,0
20230622,180700,551186880,2040,2040,2040,2040,0
20230622,180600,551186880,2040,2040,2040,2040,0
20230622,180500,551186880,2040,2040,2040,2040,0
20230622,180400,551186880,2040,2040,2040,2040,0
20230622,180300,551186880,2040,2040,2040,2040,0
20230622,180200,551186880,2040,2040,2040,2040,0
20230622,180100,551186880,2040,2040,2040,2040,0
20230622,180000,551186880,2040,2040,2040,2040,0
20230622,175900,551186880,2040,2040,2040,2040,0
20230622,175800,551186880,2040,2040,2040,2040,0
20230622,175700,551186880,2040,2040,2040,2040,0
20230622,175600,551186880,2040,2040,2040,2040,0
20230622,175500,551186880,2040,2040,2040,2040,0
20230622,175400,551186880,2040,2040,2040,2040,0
20230622,175300,551186880,2040,2040,2040,2040,0
20230622,175200,551186880,2040,2040,2040,2040,0
20230622,175100,551186880,2040,2040,2040,2040,0
20230622,175000,551186880,2040,2040,2040,2040,0
20230622,174900,551186880,2040,2040,2040,2040,9602
20230622,174800,551186880,2040,2040,2040,2040,0
20230622,174700,551186880,2040,2040,2040,2040,0
20230622,174600,551186880,2040,2040,2040,2040,0
20230622,174500,551186880,2040,2040,2040,2040,0
20230622,174400,551186880,2040,2040,2040,2040,0
20230622,174300,551186880,2040,2040,2040,2040,0
20230622,174200,551186880,2040,2040,2040,2040,0
20230622,174100,551186880,2040,2040,2040,2040,0
20230622,174000,551186880,2040,2040,2040,2040,0
20230622,173900,551186880,2040,2040,2040,2040,0
20230622,173800,551186880,2040,2040,2040,2040,0
20230622,173700,551186880,2040,2040,2040,2040,0
20230622,173600,551186880,2040,2040,2040,2040,0
20230622,173500,551186880,2040,2040,2040,2040,0
20230622,173400,551186880,2040,2040,2040,2040,0
20230622,173300,551186880,2040,2040,2040,2040,0
20230622,173200,551186880,2040,2040,2040,2040,0
20230622,173100,551186880,2040,2040,2040,2040,0
20230622,173000,551186880,2040,2040,2040,2040,0
20230622,172900,551186880,2040,2040,2040,2040,0
20230622,172800,551186880,2040,2040,2040,2040,0
20230622,172700,551186880,2040,2040,2040,2040,0
20230622,172600,551186880,2040,2040,2040,2040,0
20230622,172500,551186880,2040,2040,2040,2040,0
20230622,172400,551186880,2040,2040,2040,2040,0
20230622,172300,551186880,2040,2040,2040,2040,0
20230622,172200,551186880,2040,2040,2040,2040,0
20230622,172100,551186880,2040,2040,2040,2040,0
20230622,172000,551186880,2040,2040,2040,2040,0
20230622,171900,551186880,2040,2040,2040,2040,9602
20230622,171800,551186880,2040,2040,2040,2040,0
20230622,171700,551186880,2040,2040,2040,2040,0
20230622,171600,551186880,2040,2040,2040,2040,0
20230622,171500,551186880,2040,2040,2040,2040,0
20230622,171400,551186880,2040,2040,2040,2040,0
20230622,171300,551186880,2040,2040,2040,2040,0
20230622,171200,551186880,2040,2040,2040,2040,0
20230622,171100,551186880,2040,2040,2040,2040,0
20230622,171000,551186880,2040,2040,2040,2040,0
20230622,170900,551186880,2040,2040,2040,2040,0
20230622,170800,551186880,2040,2040,2040,2040,0
20230622,170700,551186880,2040,2040,2040,2040,0
20230622,170600,551186880,2040,2040,2040,2040,0
20230622,170500,551186880,2040,2040,2040,2040,0
20230622,170400,551186880,2040,2040,2040,2040,0
20230622,170300,551186880,2040,2040,2040,2040,0
20230622,170200,551186880,2040,2040,2040,2040,0
20230622,170100,551186880,2040,2040,2040,2040,0
20230622,170000,551186880,2040,2040,2040,2040,0
20230622,165900,551186880,2040,2040,2040,2040,0
20230622,165800,551186880,2040,2040,2040,2040,0
20230622,165700,551186880,2040,2040,2040,2040,0
20230622,165600,551186880,2040,2040,2040,2040,0
20230622,165500,551186880,2040,2040,2040,2040,0
20230622,165400,551186880,2040,2040,2040,2040,0
20230622,165300,551186880,2040,2040,2040,2040,0
20230622,165200,551186880,2040,2040,2040,2040,0
20230622,165100,551186880,2040,2040,2040,2040,0
20230622,165000,551186880,2040,2040,2040,2040,0
20230622,164900,551186880,2040,2040,2040,2040,9602
20230622,164800,551186880,2040,2040,2040,2040,0
20230622,164700,551186880,2040,2040,2040,2040,0
20230622,164600,551186880,2040,2040,2040,2040,0
20230622,164500,551186880,2040,2040,2040,2040,0
20230622,164400,551186880,2040,2040,2040,2040,0
20230622,164300,551186880,2040,2040,2040,2040,0
20230622,164200,551186880,2040,2040,2040,2040,0
20230622,164100,551186880,2040,2040,2040,2040,0
20230622,164000,551186880,2040,2040,2040,2040,0
20230622,163900,551186880,2040,2040,2040,2040,0
20230622,163800,551186880,2040,2040,2040,2040,0
20230622,163700,551186880,2040,2040,2040,2040,0
20230622,163600,551186880,2040,2040,2040,2040,0
20230622,163500,551186880,2040,2040,2040,2040,0
20230622,163400,551186880,2040,2040,2040,2040,0
20230622,163300,551186880,2040,2040,2040,2040,0
20230622,163200,551186880,2040,2040,2040,2040,0
20230622,163100,551186880,2040,2040,2040,2040,0
20230622,163000,551186880,2040,2040,2040,2040,0
20230622,162900,551186880,2040,2040,2040,2040,0
20230622,162800,551186880,2040,2040,2040,2040,0
20230622,162700,551186880,2040,2040,2040,2040,0
20230622,162600,551186880,2040,2040,2040,2040,0
20230622,162500,551186880,2040,2040,2040,2040,0
20230622,162400,551186880,2040,2040,2040,2040,0
20230622,162300,551186880,2040,2040,2040,2040,0
20230622,162200,551186880,2040,2040,2040,2040,0
20230622,162100,551186880,2040,2040,2040,2040,0
20230622,162000,551186880,2040,2040,2040,2040,0
20230622,161900,551186880,2040,2040,2040,2040,9602
20230622,161800,551186880,2040,2040,2040,2040,0
20230622,161700,551186880,2040,2040,2040,2040,0
20230622,161600,551186880,2040,2040,2040,2040,0
20230622,161500,551186880,2040,2040,2040,2040,0
20230622,161400,551186880,2040,2040,2040,2040,0
20230622,161300,551186880,2040,2040,2040,2040,0
20230622,161200,551186880,2040,2040,2040,2040,0
20230622,161100,551186880,2040,2040,2040,2040,0
20230622,161000,551186880,2040,2040,2040,2040,0
20230622,160900,551186880,2040,2040,2040,2040,0
20230622,160800,551186880,2040,2040,2040,2040,0
20230622,160700,551186880,2040,2040,2040,2040,0
20230622,160600,551186880,2040,2040,2040,2040,0
20230622,160500,551186880,2040,2040,2040,2040,0
20230622,160400,551186880,2040,2040,2040,2040,0
20230622,160300,551186880,2040,2040,2040,2040,0
20230622,160200,551186880,2040,2040,2040,2040,0
20230622,160100,551186880,2040,2040,2040,2040,0
20230622,160000,551186880,2040,2040,2040,2040,0
20230622,155900,551186880,2040,2040,2040,2040,0
20230622,155800,551186880,2040,2040,2040,2040,0
20230622,155700,551186880,2040,2040,2040,2040,0
20230622,155600,551186880,2040,2040,2040,2040,0
20230622,155500,551186880,2040,2040,2040,2040,0
20230622,155400,551186880,2040,2040,2040,2040,0
20230622,155300,551186880,2040,2040,2040,2040,0
20230622,155200,551186880,2040,2040,2040,2040,0
20230622,155100,551186880,2040,2040,2040,2040,0
20230622,155000,551186880,2040,2040,2040,2040,0
20230622,154900,551186880,2040,2040,2040,2040,9602
20230622,154800,551186880,2040,2040,2040,2040,0
20230622,154700,551186880,2040,2040,2040,2040,0
20230622,154600,551186880,2040,2040,2040,2040,0
20230622,154500,551186880,2040,2040,2040,2040,0
20230622,154400,551186880,2040,2040,2040,2040,0
20230622,154300,551186880,2040,2040,2040,2040,0
20230622,154200,551186880,2040,2040,2040,2040,0
20230622,154100,551186880,2040,2040,2040,2040,0
20230622,154000,551186880,2040,2040,2040,2040,0
20230622,153900,551186880,2040,2040,2040,2040,0
20230622,153800,551186880,2040,2040,2040,2040,0
20230622,153700,551186880,2040,2040,2040,2040,0
20230622,153600,551186880,2040,2040,2040,2040,0
20230622,153500,551186880,2040,2040,2040,2040,0
20230622,153400,551186880,2040,2040,2040,2040,0
20230622,153300,551186880,2040,2040,2040,2040,0
20230622,153200,551186880,2040,2040,2040,2040,0
20230622,153100,551186880,2040,2040,2040,2040,0
20230622,153000,551186880,2040,2040,2040,2040,9602
20230622,152900,531598800,2040,2040,2040,2040,0
20230622,152800,531598800,2040,2040,2040,2040,0
20230622,152700,531598800,2040,2040,2040,2040,0
20230622,152600,531598800,2040,2040,2040,2040,0
20230622,152500,531598800,2040,2040,2040,2040,0
20230622,152400,531598800,2040,2040,2040,2040,0
20230622,152300,531598800,2040,2040,2040,2040,0
20230622,152200,531598800,2040,2040,2040,2040,0
20230622,152100,531598800,2040,2040,2040,2040,0
20230622,152000,531598800,2040,2040,2040,2040,0
20230622,151900,531598800,2040,2035,2040,2035,941
20230622,151800,529680760,2040,2040,2040,2040,0
20230622,151700,529680760,2040,2040,2040,2040,0
20230622,151600,529680760,2040,2040,2040,2040,7
20230622,151500,529666480,2040,2040,2040,2040,20
20230622,151400,529625680,2040,2040,2040,2040,0
20230622,151300,529625680,2040,2030,2040,2030,1002
20230622,151200,527591600,2040,2040,2040,2035,6010
20230622,151100,515356620,2045,2045,2045,2045,1
20230622,151000,515354575,2040,2040,2040,2035,265
20230622,150900,514814475,2035,2035,2040,2035,516
20230622,150800,513764410,2040,2040,2040,2040,0
20230622,150700,513764410,2040,2040,2040,2040,1
20230622,150600,513762370,2040,2040,2040,2040,0
20230622,150500,513762370,2040,2040,2040,2040,0
20230622,150400,513762370,2040,2040,2040,2040,0
20230622,150300,513762370,2040,2040,2040,2040,0
20230622,150200,513762370,2040,2040,2040,2040,1581
20230622,150100,510537130,2045,2035,2045,2035,10347
20230622,150000,489471015,2040,2040,2040,2040,5145
20230622,145900,478975215,2035,2045,2045,2035,147
20230622,145800,478675865,2040,2040,2040,2040,93
20230622,145700,478486145,2040,2040,2040,2040,585
20230622,145600,477292745,2040,2040,2040,2040,322
20230622,145500,476635865,2040,2040,2040,2040,100
20230622,145400,476431865,2045,2045,2045,2045,4
20230622,145300,476423685,2045,2045,2045,2045,1
20230622,145200,476421640,2040,2040,2040,2040,0
20230622,145100,476421640,2040,2040,2040,2040,0
20230622,145000,476421640,2040,2040,2040,2040,1260
20230622,144900,473851240,2045,2045,2045,2045,10
20230622,144800,473830790,2045,2045,2045,2045,0
20230622,144700,473830790,2045,2040,2045,2040,5
20230622,144600,473820575,2040,2040,2040,2040,3
20230622,144500,473814455,2045,2035,2045,2035,11
20230622,144400,473792060,2040,2040,2040,2040,1171
20230622,144300,471403220,2045,2045,2045,2045,0
20230622,144200,471403220,2045,2040,2045,2040,51
20230622,144100,471299175,2040,2040,2040,2040,1501
20230622,144000,468237135,2035,2035,2035,2035,100
20230622,143900,468033635,2040,2040,2040,2040,2
20230622,143800,468029555,2040,2040,2040,2040,3
20230622,143700,468023435,2045,2045,2045,2045,27
20230622,143600,467968220,2045,2045,2045,2045,0
20230622,143500,467968220,2045,2045,2045,2045,1
20230622,143400,467966175,2045,2045,2045,2045,3
20230622,143300,467960040,2040,2045,2045,2040,60
20230622,143200,467837615,2040,2040,2045,2040,33
20230622,143100,467770245,2040,2040,2040,2040,4
20230622,143000,467762085,2040,2040,2040,2040,193
20230622,142900,467368365,2040,2040,2040,2040,1
20230622,142800,467366325,2040,2035,2040,2035,3092
20230622,142700,461073645,2040,2040,2040,2040,99
20230622,142600,460871685,2040,2040,2040,2040,250
20230622,142500,460361685,2040,2040,2040,2040,272
20230622,142400,459806805,2040,2040,2040,2040,13
20230622,142300,459780285,2040,2040,2040,2040,5002
20230622,142200,449576205,2045,2045,2045,2045,0
20230622,142100,449576205,2045,2040,2045,2040,508
20230622,142000,448539880,2045,2045,2045,2045,0
20230622,141900,448539880,2045,2045,2045,2045,10
20230622,141800,448519430,2045,2045,2045,2045,0
20230622,141700,448519430,2045,2045,2045,2045,0
20230622,141600,448519430,2045,2045,2045,2045,0
20230622,141500,448519430,2045,2045,2045,2045,128
20230622,141400,448257670,2045,2045,2045,2045,1
20230622,141300,448255625,2040,2040,2040,2040,200
20230622,141200,447847625,2040,2040,2040,2040,1
20230622,141100,447845585,2045,2045,2045,2045,1
20230622,141000,447843540,2040,2040,2040,2040,400
20230622,140900,447027540,2040,2040,2040,2040,299
20230622,140800,446417580,2040,2040,2040,2040,0
20230622,140700,446417580,2040,2040,2040,2040,0
20230622,140600,446417580,2040,2040,2040,2040,99
20230622,140500,446215620,2040,2040,2040,2040,0
20230622,140400,446215620,2040,2040,2040,2035,6705
20230622,140300,432567420,2040,2035,2040,2035,65
20230622,140200,432434830,2040,2040,2040,2040,100
20230622,140100,432230830,2040,2040,2040,2040,1
20230622,140000,432228790,2035,2035,2035,2035,130
20230622,135900,431964240,2035,2035,2035,2035,71
20230622,135800,431819755,2035,2035,2035,2035,0
20230622,135700,431819755,2035,2040,2040,2035,1590
20230622,135600,428579105,2040,2040,2040,2040,484
20230622,135500,427591745,2040,2040,2040,2040,1350
20230622,135400,424837745,2040,2040,2040,2040,1002
20230622,135300,422793665,2040,2040,2040,2040,458
20230622,135200,421859345,2045,2045,2045,2045,0
20230622,135100,421859345,2045,2045,2045,2045,200
20230622,135000,421450345,2045,2045,2045,2045,0
20230622,134900,421450345,2045,2045,2045,2045,0
20230622,134800,421450345,2045,2045,2045,2045,0
20230622,134700,421450345,2045,2045,2045,2045,0
20230622,134600,421450345,2045,2045,2045,2045,0
20230622,134500,421450345,2045,2045,2045,2045,0
20230622,134400,421450345,2045,2040,2045,2040,1301
20230622,134300,418796300,2040,2040,2040,2040,0
20230622,134200,418796300,2040,2040,2040,2040,37
20230622,134100,418720820,2045,2045,2045,2045,1
20230622,134000,418718775,2045,2045,2045,2045,1
20230622,133900,418716730,2045,2040,2045,2040,101
20230622,133800,418510685,2040,2040,2040,2040,2500
20230622,133700,413410685,2045,2045,2045,2045,0
20230622,133600,413410685,2045,2045,2045,2045,664
20230622,133500,412052805,2045,2045,2045,2045,0
20230622,133400,412052805,2045,2045,2045,2045,1
20230622,133300,412050760,2045,2045,2045,2045,500
20230622,133200,411028260,2045,2045,2045,2045,0
20230622,133100,411028260,2045,2045,2045,2045,99
20230622,133000,410825805,2045,2045,2045,2045,250
20230622,132900,410314555,2045,2045,2045,2045,0
20230622,132800,410314555,2045,2045,2045,2045,0
20230622,132700,410314555,2045,2045,2045,2045,706
20230622,132600,408870785,2050,2050,2050,2050,0
20230622,132500,408870785,2050,2050,2050,2050,0
20230622,132400,408870785,2050,2050,2050,2050,0
20230622,132300,408870785,2050,2050,2050,2050,0
20230622,132200,408870785,2050,2050,2050,2050,145
20230622,132100,408573535,2050,2050,2050,2050,50
20230622,132000,408471035,2045,2045,2045,2045,150
20230622,131900,408164285,2050,2050,2050,2050,55
20230622,131800,408051535,2050,2050,2050,2050,2
20230622,131700,408047435,2045,2045,2045,2045,0
20230622,131600,408047435,2045,2045,2045,2045,6
20230622,131500,408035165,2050,2050,2050,2050,0
20230622,131400,408035165,2050,2050,2050,2050,1
20230622,131300,408033115,2045,2045,2045,2045,30
20230622,131200,407971765,2050,2050,2050,2050,0
20230622,131100,407971765,2050,2050,2050,2050,1000
20230622,131000,405921765,2050,2050,2050,2050,0
20230622,130900,405921765,2050,2050,2050,2050,0
20230622,130800,405921765,2050,2050,2050,2050,0
20230622,130700,405921765,2050,2050,2050,2050,0
20230622,130600,405921765,2050,2050,2050,2050,1
20230622,130500,405919715,2050,2050,2050,2050,500
20230622,130400,404894715,2050,2050,2050,2050,2502
20230622,130300,399765615,2050,2045,2050,2045,152
20230622,130200,399454765,2050,2050,2050,2050,0
20230622,130100,399454765,2050,2050,2050,2050,2
20230622,130000,399450665,2045,2045,2045,2045,105
20230622,125900,399235940,2045,2045,2045,2045,0
20230622,125800,399235940,2045,2045,2045,2045,100
20230622,125700,399031440,2045,2050,2050,2045,5019
20230622,125600,388742495,2050,2045,2050,2040,5408
20230622,125500,377660165,2050,2050,2050,2050,100
20230622,125400,377455165,2050,2050,2050,2050,0
20230622,125300,377455165,2050,2050,2050,2050,0
20230622,125200,377455165,2050,2050,2050,2050,0
20230622,125100,377455165,2050,2050,2050,2050,0
20230622,125000,377455165,2050,2050,2050,2050,1
20230622,124900,377453115,2040,2040,2040,2040,863
20230622,124800,375692595,2040,2040,2040,2040,503
20230622,124700,374666475,2040,2040,2040,2040,300
20230622,124600,374054475,2040,2040,2040,2040,102
20230622,124500,373846395,2040,2040,2040,2040,1
20230622,124400,373844355,2040,2040,2040,2040,35
20230622,124300,373772955,2040,2040,2040,2040,700
20230622,124200,372344955,2045,2045,2045,2045,10
20230622,124100,372324505,2050,2050,2050,2050,0
20230622,124000,372324505,2050,2050,2050,2050,1
20230622,123900,372322455,2045,2045,2045,2045,2065
20230622,123800,368099530,2045,2045,2045,2045,1000
20230622,123700,366054530,2045,2045,2045,2045,1
20230622,123600,366052485,2040,2040,2040,2040,0
20230622,123500,366052485,2040,2040,2040,2040,1
20230622,123400,366050445,2040,2040,2040,2040,63
20230622,123300,365921925,2045,2045,2045,2045,10
20230622,123200,365901475,2045,2045,2045,2045,1053
20230622,123100,363748090,2045,2045,2045,2045,26
20230622,123000,363694920,2040,2045,2045,2040,4107
20230622,122900,355316105,2040,2040,2040,2040,1
20230622,122800,355314065,2040,2040,2040,2040,316
20230622,122700,354669425,2045,2045,2045,2045,0
20230622,122600,354669425,2045,2045,2045,2045,0
20230622,122500,354669425,2045,2045,2045,2045,17
20230622,122400,354634660,2045,2045,2045,2045,100
20230622,122300,354430160,2045,2045,2045,2045,1978
20230622,122200,350385150,2045,2045,2045,2045,0
20230622,122100,350385150,2045,2045,2045,2045,2614
20230622,122000,345039520,2045,2050,2050,2045,356
20230622,121900,344311490,2050,2050,2050,2050,7
20230622,121800,344297140,2050,2050,2050,2050,106
20230622,121700,344079840,2050,2050,2050,2050,45
20230622,121600,343987590,2050,2050,2050,2050,20
20230622,121500,343946590,2045,2045,2050,2045,1003
20230622,121400,341895450,2045,2045,2045,2045,110
20230622,121300,341670500,2045,2045,2045,2045,0
20230622,121200,341670500,2045,2045,2045,2045,45
20230622,121100,341578475,2045,2045,2045,2045,1000
20230622,121000,339533475,2050,2050,2050,2050,0
20230622,120900,339533475,2050,2050,2050,2050,10
20230622,120800,339512975,2050,2050,2050,2050,0
20230622,120700,339512975,2050,2050,2050,2050,0
20230622,120600,339512975,2050,2050,2050,2050,2
20230622,120500,339508875,2045,2045,2045,2045,123
20230622,120400,339257340,2050,2050,2050,2050,0
20230622,120300,339257340,2050,2050,2050,2050,12
20230622,120200,339232740,2045,2045,2045,2045,0
20230622,120100,339232740,2045,2045,2045,2045,0
20230622,120000,339232740,2045,2045,2045,2045,0
20230622,115900,339232740,2045,2045,2045,2045,42
20230622,115800,339146850,2045,2050,2050,2045,8
20230622,115700,339130465,2050,2050,2050,2050,102
20230622,115600,338921365,2045,2045,2045,2045,0
20230622,115500,338921365,2045,2045,2045,2045,0
20230622,115400,338921365,2045,2045,2045,2045,0
20230622,115300,338921365,2045,2045,2045,2045,1
20230622,115200,338919320,2045,2045,2045,2045,500
20230622,115100,337896820,2045,2045,2045,2045,0
20230622,115000,337896820,2045,2045,2045,2045,0
20230622,114900,337896820,2045,2050,2050,2045,462
20230622,114800,336950470,2040,2040,2040,2040,0
20230622,114700,336950470,2040,2040,2040,2040,0
20230622,114600,336950470,2040,2040,2040,2040,0
20230622,114500,336950470,2040,2040,2050,2040,9719
20230622,114400,317123700,2050,2050,2050,2050,23
20230622,114300,317076550,2050,2045,2050,2040,3042
20230622,114200,310869465,2050,2050,2050,2050,20
20230622,114100,310828465,2040,2050,2050,2040,20000
20230622,114000,270005090,2050,2055,2055,2050,170
20230622,113900,269656090,2055,2055,2055,2055,0
20230622,113800,269656090,2055,2055,2055,2055,41
20230622,113700,269571835,2055,2055,2055,2055,50
20230622,113600,269469085,2055,2055,2055,2055,0
20230622,113500,269469085,2055,2055,2055,2055,0
20230622,113400,269469085,2055,2055,2055,2055,2000
20230622,113300,265359085,2055,2055,2055,2055,50
20230622,113200,265256335,2055,2050,2055,2050,7848
20230622,113100,249133275,2050,2050,2050,2050,0
20230622,113000,249133275,2050,2050,2050,2050,5
20230622,112900,249123025,2050,2050,2050,2050,1
20230622,112800,249120975,2040,2045,2045,2040,7886
20230622,112700,233032050,2045,2045,2045,2045,4
20230622,112600,233023870,2040,2040,2040,2040,0
20230622,112500,233023870,2040,2055,2055,2040,15235
20230622,112400,201869205,2055,2055,2055,2055,6
20230622,112300,201856875,2055,2055,2055,2055,2
20230622,112200,201852765,2055,2055,2055,2055,489
20230622,112100,200847870,2055,2055,2055,2055,0
20230622,112000,200847870,2055,2055,2055,2055,31
20230622,111900,200784165,2055,2055,2055,2055,0
20230622,111800,200784165,2055,2055,2055,2055,0
20230622,111700,200784165,2055,2055,2055,2055,0
20230622,111600,200784165,2055,2055,2055,2055,0
20230622,111500,200784165,2055,2055,2055,2055,0
20230622,111400,200784165,2055,2055,2055,2055,0
20230622,111300,200784165,2055,2055,2055,2055,0
20230622,111200,200784165,2055,2055,2055,2055,5
20230622,111100,200773890,2055,2055,2055,2055,0
20230622,111000,200773890,2055,2055,2055,2055,0
20230622,110900,200773890,2055,2055,2055,2055,1
20230622,110800,200771835,2050,2055,2055,2050,980
20230622,110700,198762830,2050,2050,2050,2050,0
20230622,110600,198762830,2050,2050,2050,2050,13
20230622,110500,198736180,2050,2055,2055,2050,1885
20230622,110400,194871920,2055,2055,2055,2055,0
20230622,110300,194871920,2055,2055,2055,2055,0
20230622,110200,194871920,2055,2055,2055,2055,0
20230622,110100,194871920,2055,2055,2055,2055,0
20230622,110000,194871920,2055,2055,2055,2055,5
20230622,105900,194861645,2055,2055,2055,2055,105
20230622,105800,194645870,2060,2060,2060,2060,0
20230622,105700,194645870,2060,2060,2060,2060,1
20230622,105600,194643810,2055,2055,2055,2055,0
20230622,105500,194643810,2055,2050,2055,2050,1001
20230622,105400,192591755,2050,2050,2050,2050,3333
20230622,105300,185759105,2055,2055,2055,2055,200
20230622,105200,185348105,2055,2055,2055,2055,4
20230622,105100,185339885,2060,2060,2060,2060,0
20230622,105000,185339885,2060,2055,2060,2055,18
20230622,104900,185302890,2055,2055,2055,2055,5
20230622,104800,185292615,2055,2055,2055,2055,1100
20230622,104700,183032115,2055,2055,2055,2055,0
20230622,104600,183032115,2055,2055,2055,2055,1182
20230622,104500,180603105,2055,2055,2055,2055,0
20230622,104400,180603105,2055,2055,2055,2055,0
20230622,104300,180603105,2055,2055,2055,2055,0
20230622,104200,180603105,2055,2055,2055,2055,0
20230622,104100,180603105,2055,2055,2055,2055,0
20230622,104000,180603105,2055,2055,2055,2055,1016
20230622,103900,178515225,2060,2060,2060,2060,0
20230622,103800,178515225,2060,2060,2060,2060,3
20230622,103700,178509045,2055,2055,2055,2055,1000
20230622,103600,176454045,2060,2060,2060,2060,0
20230622,103500,176454045,2060,2060,2060,2060,0
20230622,103400,176454045,2060,2060,2060,2060,0
20230622,103300,176454045,2060,2060,2060,2060,0
20230622,103200,176454045,2060,2060,2060,2060,2
20230622,103100,176449925,2060,2055,2060,2050,1001
20230622,103000,174394415,2060,2060,2060,2060,9
20230622,102900,174375875,2065,2065,2065,2065,0
20230622,102800,174375875,2065,2065,2065,2065,0
20230622,102700,174375875,2065,2065,2065,2065,0
20230622,102600,174375875,2065,2065,2065,2065,1000
20230622,102500,172310875,2065,2065,2065,2065,0
20230622,102400,172310875,2065,2065,2065,2065,10
20230622,102300,172290225,2050,2050,2050,2050,0
20230622,102200,172290225,2050,2055,2055,2050,2859
20230622,102100,166415790,2060,2060,2060,2060,0
20230622,102000,166415790,2060,2060,2060,2060,93
20230622,101900,166224210,2055,2060,2060,2055,375
20230622,101800,165453515,2060,2060,2060,2060,1
20230622,101700,165451455,2060,2060,2060,2060,16
20230622,101600,165418495,2060,2060,2060,2060,668
20230622,101500,164042415,2060,2060,2060,2060,120
20230622,101400,163795215,2070,2070,2070,2070,3
20230622,101300,163789005,2065,2065,2065,2065,150
20230622,101200,163479255,2065,2070,2070,2065,678
20230622,101100,162079180,2070,2065,2070,2065,979
20230622,101000,160055545,2065,2060,2065,2060,100
20230622,100900,159849050,2065,2060,2065,2055,2210
20230622,100800,155288160,2060,2055,2060,2055,3551
20230622,100700,147990850,2060,2060,2060,2060,1
20230622,100600,147988790,2055,2055,2055,2055,315
20230622,100500,147341465,2055,2055,2055,2055,50
20230622,100400,147238715,2055,2055,2055,2055,4701
20230622,100300,137578160,2055,2055,2055,2055,0
20230622,100200,137578160,2055,2050,2055,2050,11
20230622,100100,137555605,2055,2055,2055,2055,0
20230622,100000,137555605,2055,2055,2055,2055,5
20230622,095900,137545330,2055,2055,2055,2055,0
20230622,095800,137545330,2055,2055,2055,2055,1
20230622,095700,137543275,2050,2050,2050,2050,446
20230622,095600,136628975,2055,2055,2055,2050,34
20230622,095500,136559205,2055,2055,2055,2055,82
20230622,095400,136390695,2055,2055,2055,2055,0
20230622,095300,136390695,2055,2055,2055,2055,0
20230622,095200,136390695,2055,2055,2055,2055,1
20230622,095100,136388640,2060,2060,2060,2060,30
20230622,095000,136326840,2055,2055,2055,2055,9
20230622,094900,136308345,2055,2055,2055,2055,1053
20230622,094800,134144430,2060,2060,2060,2060,137
20230622,094700,133862210,2060,2055,2060,2055,302
20230622,094600,133241595,2060,2060,2060,2060,0
20230622,094500,133241595,2060,2060,2060,2060,0
20230622,094400,133241595,2060,2060,2060,2060,2
20230622,094300,133237475,2060,2060,2060,2060,0
20230622,094200,133237475,2060,2055,2060,2055,4
20230622,094100,133229245,2060,2060,2060,2060,2
20230622,094000,133225125,2060,2060,2060,2060,2
20230622,093900,133221005,2065,2065,2065,2065,2
20230622,093800,133216875,2065,2065,2065,2060,2520
20230622,093700,128025505,2065,2060,2065,2060,548
20230622,093600,126896610,2060,2060,2060,2060,10
20230622,093500,126876010,2060,2060,2060,2060,155
20230622,093400,126556710,2060,2060,2060,2060,4
20230622,093300,126548470,2060,2060,2060,2055,98
20230622,093200,126346795,2060,2055,2060,2055,2295
20230622,093100,121630540,2055,2055,2055,2055,603
20230622,093000,120391375,2055,2050,2055,2050,209
20230622,092900,119962880,2055,2055,2055,2055,5
20230622,092800,119952605,2055,2055,2055,2055,175
20230622,092700,119592980,2055,2055,2055,2050,3015
20230622,092600,113397225,2055,2055,2055,2055,390
20230622,092500,112595775,2055,2055,2055,2055,7
20230622,092400,112581390,2055,2055,2055,2055,4
20230622,092300,112573170,2055,2050,2055,2050,21
20230622,092200,112530020,2055,2055,2055,2055,846
20230622,092100,110791490,2055,2055,2055,2055,80
20230622,092000,110627090,2055,2050,2055,2050,2696
20230622,091900,105100280,2050,2050,2050,2050,50
20230622,091800,104997780,2050,2050,2050,2050,50
20230622,091700,104895280,2050,2050,2050,2050,105
20230622,091600,104680030,2050,2050,2050,2050,110
20230622,091500,104454530,2050,2045,2055,2045,13999
20230622,091400,75822160,2045,2045,2045,2030,4139
20230622,091300,67405950,2045,2045,2045,2045,60
20230622,091200,67283250,2045,2045,2045,2045,51
20230622,091100,67178955,2045,2040,2045,2040,329
20230622,091000,66507150,2045,2040,2045,2035,1118
20230622,090900,64228910,2045,2045,2045,2045,10
20230622,090800,64208460,2045,2045,2045,2045,50
20230622,090700,64106210,2045,2045,2045,2045,5
20230622,090600,64095985,2040,2045,2045,2040,11
20230622,090500,64073495,2040,2040,2040,2040,2119
20230622,090400,59750735,2040,2030,2040,2030,1714
20230622,090300,56264175,2030,2035,2040,2030,2752
20230622,090200,50676500,2040,2040,2040,2040,3
20230622,090100,50670380,2030,2040,2045,2030,5656
20230622,090000,39142170,2045,2040,2050,2040,16618