stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200500,356453329,1024,1024,1024,1024,13074
20230623,200400,356453329,1024,1024,1024,1024,0
20230623,200300,356453329,1024,1024,1024,1024,0
20230623,200200,356453329,1024,1024,1024,1024,0
20230623,200100,356453329,1024,1024,1024,1024,0
20230623,200000,356453329,1024,1024,1024,1024,0
20230623,195900,356453329,1024,1024,1024,1024,0
20230623,195800,356453329,1024,1024,1024,1024,0
20230623,195700,356453329,1024,1024,1024,1024,0
20230623,195600,356453329,1024,1024,1024,1024,0
20230623,195500,356453329,1024,1024,1024,1024,0
20230623,195400,356453329,1024,1024,1024,1024,0
20230623,195300,356453329,1024,1024,1024,1024,0
20230623,195200,356453329,1024,1024,1024,1024,0
20230623,195100,356453329,1024,1024,1024,1024,0
20230623,195000,356453329,1024,1024,1024,1024,0
20230623,194900,356453329,1024,1024,1024,1024,0
20230623,194800,356453329,1024,1024,1024,1024,0
20230623,194700,356453329,1024,1024,1024,1024,0
20230623,194600,356453329,1024,1024,1024,1024,0
20230623,194500,356453329,1024,1024,1024,1024,0
20230623,194400,356453329,1024,1024,1024,1024,0
20230623,194300,356453329,1024,1024,1024,1024,0
20230623,194200,356453329,1024,1024,1024,1024,0
20230623,194100,356453329,1024,1024,1024,1024,0
20230623,194000,356453329,1024,1024,1024,1024,0
20230623,193900,356453329,1024,1024,1024,1024,0
20230623,193800,356453329,1024,1024,1024,1024,0
20230623,193700,356453329,1024,1024,1024,1024,0
20230623,193600,356453329,1024,1024,1024,1024,0
20230623,193500,356453329,1024,1024,1024,1024,13074
20230623,193400,356453329,1024,1024,1024,1024,0
20230623,193300,356453329,1024,1024,1024,1024,0
20230623,193200,356453329,1024,1024,1024,1024,0
20230623,193100,356453329,1024,1024,1024,1024,0
20230623,193000,356453329,1024,1024,1024,1024,0
20230623,192900,356453329,1024,1024,1024,1024,0
20230623,192800,356453329,1024,1024,1024,1024,0
20230623,192700,356453329,1024,1024,1024,1024,0
20230623,192600,356453329,1024,1024,1024,1024,0
20230623,192500,356453329,1024,1024,1024,1024,0
20230623,192400,356453329,1024,1024,1024,1024,0
20230623,192300,356453329,1024,1024,1024,1024,0
20230623,192200,356453329,1024,1024,1024,1024,0
20230623,192100,356453329,1024,1024,1024,1024,0
20230623,192000,356453329,1024,1024,1024,1024,0
20230623,191900,356453329,1024,1024,1024,1024,0
20230623,191800,356453329,1024,1024,1024,1024,0
20230623,191700,356453329,1024,1024,1024,1024,0
20230623,191600,356453329,1024,1024,1024,1024,0
20230623,191500,356453329,1024,1024,1024,1024,0
20230623,191400,356453329,1024,1024,1024,1024,0
20230623,191300,356453329,1024,1024,1024,1024,0
20230623,191200,356453329,1024,1024,1024,1024,0
20230623,191100,356453329,1024,1024,1024,1024,0
20230623,191000,356453329,1024,1024,1024,1024,0
20230623,190900,356453329,1024,1024,1024,1024,0
20230623,190800,356453329,1024,1024,1024,1024,0
20230623,190700,356453329,1024,1024,1024,1024,0
20230623,190600,356453329,1024,1024,1024,1024,0
20230623,190500,356453329,1024,1024,1024,1024,13074
20230623,190400,356453329,1024,1024,1024,1024,0
20230623,190300,356453329,1024,1024,1024,1024,0
20230623,190200,356453329,1024,1024,1024,1024,0
20230623,190100,356453329,1024,1024,1024,1024,0
20230623,190000,356453329,1024,1024,1024,1024,0
20230623,185900,356453329,1024,1024,1024,1024,0
20230623,185800,356453329,1024,1024,1024,1024,0
20230623,185700,356453329,1024,1024,1024,1024,0
20230623,185600,356453329,1024,1024,1024,1024,0
20230623,185500,356453329,1024,1024,1024,1024,0
20230623,185400,356453329,1024,1024,1024,1024,0
20230623,185300,356453329,1024,1024,1024,1024,0
20230623,185200,356453329,1024,1024,1024,1024,0
20230623,185100,356453329,1024,1024,1024,1024,0
20230623,185000,356453329,1024,1024,1024,1024,0
20230623,184900,356453329,1024,1024,1024,1024,0
20230623,184800,356453329,1024,1024,1024,1024,0
20230623,184700,356453329,1024,1024,1024,1024,0
20230623,184600,356453329,1024,1024,1024,1024,0
20230623,184500,356453329,1024,1024,1024,1024,0
20230623,184400,356453329,1024,1024,1024,1024,0
20230623,184300,356453329,1024,1024,1024,1024,0
20230623,184200,356453329,1024,1024,1024,1024,0
20230623,184100,356453329,1024,1024,1024,1024,0
20230623,184000,356453329,1024,1024,1024,1024,0
20230623,183900,356453329,1024,1024,1024,1024,0
20230623,183800,356453329,1024,1024,1024,1024,0
20230623,183700,356453329,1024,1024,1024,1024,0
20230623,183600,356453329,1024,1024,1024,1024,0
20230623,183500,356453329,1024,1024,1024,1024,13074
20230623,183400,356453329,1024,1024,1024,1024,0
20230623,183300,356453329,1024,1024,1024,1024,0
20230623,183200,356453329,1024,1024,1024,1024,0
20230623,183100,356453329,1024,1024,1024,1024,0
20230623,183000,356453329,1024,1024,1024,1024,0
20230623,182900,356453329,1024,1024,1024,1024,0
20230623,182800,356453329,1024,1024,1024,1024,0
20230623,182700,356453329,1024,1024,1024,1024,0
20230623,182600,356453329,1024,1024,1024,1024,0
20230623,182500,356453329,1024,1024,1024,1024,0
20230623,182400,356453329,1024,1024,1024,1024,0
20230623,182300,356453329,1024,1024,1024,1024,0
20230623,182200,356453329,1024,1024,1024,1024,0
20230623,182100,356453329,1024,1024,1024,1024,0
20230623,182000,356453329,1024,1024,1024,1024,0
20230623,181900,356453329,1024,1024,1024,1024,0
20230623,181800,356453329,1024,1024,1024,1024,0
20230623,181700,356453329,1024,1024,1024,1024,0
20230623,181600,356453329,1024,1024,1024,1024,0
20230623,181500,356453329,1024,1024,1024,1024,0
20230623,181400,356453329,1024,1024,1024,1024,0
20230623,181300,356453329,1024,1024,1024,1024,0
20230623,181200,356453329,1024,1024,1024,1024,0
20230623,181100,356453329,1024,1024,1024,1024,0
20230623,181000,356453329,1024,1024,1024,1024,0
20230623,180900,356453329,1024,1024,1024,1024,0
20230623,180800,356453329,1024,1024,1024,1024,0
20230623,180700,356453329,1024,1024,1024,1024,0
20230623,180600,356453329,1024,1024,1024,1024,0
20230623,180500,356453329,1024,1024,1024,1024,13074
20230623,180400,356453329,1024,1024,1024,1024,0
20230623,180300,356453329,1024,1024,1024,1024,0
20230623,180200,356453329,1024,1024,1024,1024,0
20230623,180100,356453329,1024,1024,1024,1024,0
20230623,180000,356453329,1024,1024,1024,1024,0
20230623,175900,356453329,1024,1024,1024,1024,0
20230623,175800,356453329,1024,1024,1024,1024,0
20230623,175700,356453329,1024,1024,1024,1024,0
20230623,175600,356453329,1024,1024,1024,1024,0
20230623,175500,356453329,1024,1024,1024,1024,0
20230623,175400,356453329,1024,1024,1024,1024,0
20230623,175300,356453329,1024,1024,1024,1024,0
20230623,175200,356453329,1024,1024,1024,1024,0
20230623,175100,356453329,1024,1024,1024,1024,0
20230623,175000,356453329,1024,1024,1024,1024,0
20230623,174900,356453329,1024,1024,1024,1024,0
20230623,174800,356453329,1024,1024,1024,1024,0
20230623,174700,356453329,1024,1024,1024,1024,0
20230623,174600,356453329,1024,1024,1024,1024,0
20230623,174500,356453329,1024,1024,1024,1024,0
20230623,174400,356453329,1024,1024,1024,1024,0
20230623,174300,356453329,1024,1024,1024,1024,0
20230623,174200,356453329,1024,1024,1024,1024,0
20230623,174100,356453329,1024,1024,1024,1024,0
20230623,174000,356453329,1024,1024,1024,1024,0
20230623,173900,356453329,1024,1024,1024,1024,0
20230623,173800,356453329,1024,1024,1024,1024,0
20230623,173700,356453329,1024,1024,1024,1024,0
20230623,173600,356453329,1024,1024,1024,1024,0
20230623,173500,356453329,1024,1024,1024,1024,13074
20230623,173400,356453329,1024,1024,1024,1024,0
20230623,173300,356453329,1024,1024,1024,1024,0
20230623,173200,356453329,1024,1024,1024,1024,0
20230623,173100,356453329,1024,1024,1024,1024,0
20230623,173000,356453329,1024,1024,1024,1024,0
20230623,172900,356453329,1024,1024,1024,1024,0
20230623,172800,356453329,1024,1024,1024,1024,0
20230623,172700,356453329,1024,1024,1024,1024,0
20230623,172600,356453329,1024,1024,1024,1024,0
20230623,172500,356453329,1024,1024,1024,1024,0
20230623,172400,356453329,1024,1024,1024,1024,0
20230623,172300,356453329,1024,1024,1024,1024,0
20230623,172200,356453329,1024,1024,1024,1024,0
20230623,172100,356453329,1024,1024,1024,1024,0
20230623,172000,356453329,1024,1024,1024,1024,0
20230623,171900,356453329,1024,1024,1024,1024,0
20230623,171800,356453329,1024,1024,1024,1024,0
20230623,171700,356453329,1024,1024,1024,1024,0
20230623,171600,356453329,1024,1024,1024,1024,0
20230623,171500,356453329,1024,1024,1024,1024,0
20230623,171400,356453329,1024,1024,1024,1024,0
20230623,171300,356453329,1024,1024,1024,1024,0
20230623,171200,356453329,1024,1024,1024,1024,0
20230623,171100,356453329,1024,1024,1024,1024,0
20230623,171000,356453329,1024,1024,1024,1024,0
20230623,170900,356453329,1024,1024,1024,1024,0
20230623,170800,356453329,1024,1024,1024,1024,0
20230623,170700,356453329,1024,1024,1024,1024,0
20230623,170600,356453329,1024,1024,1024,1024,0
20230623,170500,356453329,1024,1024,1024,1024,13074
20230623,170400,356453329,1024,1024,1024,1024,0
20230623,170300,356453329,1024,1024,1024,1024,0
20230623,170200,356453329,1024,1024,1024,1024,0
20230623,170100,356453329,1024,1024,1024,1024,0
20230623,170000,356453329,1024,1024,1024,1024,0
20230623,165900,356453329,1024,1024,1024,1024,0
20230623,165800,356453329,1024,1024,1024,1024,0
20230623,165700,356453329,1024,1024,1024,1024,0
20230623,165600,356453329,1024,1024,1024,1024,0
20230623,165500,356453329,1024,1024,1024,1024,0
20230623,165400,356453329,1024,1024,1024,1024,0
20230623,165300,356453329,1024,1024,1024,1024,0
20230623,165200,356453329,1024,1024,1024,1024,0
20230623,165100,356453329,1024,1024,1024,1024,0
20230623,165000,356453329,1024,1024,1024,1024,0
20230623,164900,356453329,1024,1024,1024,1024,0
20230623,164800,356453329,1024,1024,1024,1024,0
20230623,164700,356453329,1024,1024,1024,1024,0
20230623,164600,356453329,1024,1024,1024,1024,0
20230623,164500,356453329,1024,1024,1024,1024,0
20230623,164400,356453329,1024,1024,1024,1024,0
20230623,164300,356453329,1024,1024,1024,1024,0
20230623,164200,356453329,1024,1024,1024,1024,0
20230623,164100,356453329,1024,1024,1024,1024,0
20230623,164000,356453329,1024,1024,1024,1024,0
20230623,163900,356453329,1024,1024,1024,1024,0
20230623,163800,356453329,1024,1024,1024,1024,0
20230623,163700,356453329,1024,1024,1024,1024,0
20230623,163600,356453329,1024,1024,1024,1024,0
20230623,163500,356453329,1024,1024,1024,1024,13074
20230623,163400,356453329,1024,1024,1024,1024,0
20230623,163300,356453329,1024,1024,1024,1024,0
20230623,163200,356453329,1024,1024,1024,1024,0
20230623,163100,356453329,1024,1024,1024,1024,0
20230623,163000,356453329,1024,1024,1024,1024,0
20230623,162900,356453329,1024,1024,1024,1024,0
20230623,162800,356453329,1024,1024,1024,1024,0
20230623,162700,356453329,1024,1024,1024,1024,0
20230623,162600,356453329,1024,1024,1024,1024,0
20230623,162500,356453329,1024,1024,1024,1024,0
20230623,162400,356453329,1024,1024,1024,1024,0
20230623,162300,356453329,1024,1024,1024,1024,0
20230623,162200,356453329,1024,1024,1024,1024,0
20230623,162100,356453329,1024,1024,1024,1024,0
20230623,162000,356453329,1024,1024,1024,1024,0
20230623,161900,356453329,1024,1024,1024,1024,0
20230623,161800,356453329,1024,1024,1024,1024,0
20230623,161700,356453329,1024,1024,1024,1024,0
20230623,161600,356453329,1024,1024,1024,1024,0
20230623,161500,356453329,1024,1024,1024,1024,0
20230623,161400,356453329,1024,1024,1024,1024,0
20230623,161300,356453329,1024,1024,1024,1024,0
20230623,161200,356453329,1024,1024,1024,1024,0
20230623,161100,356453329,1024,1024,1024,1024,0
20230623,161000,356453329,1024,1024,1024,1024,0
20230623,160900,356453329,1024,1024,1024,1024,0
20230623,160800,356453329,1024,1024,1024,1024,0
20230623,160700,356453329,1024,1024,1024,1024,0
20230623,160600,356453329,1024,1024,1024,1024,0
20230623,160500,356453329,1024,1024,1024,1024,13074
20230623,160400,356453329,1024,1024,1024,1024,0
20230623,160300,356453329,1024,1024,1024,1024,0
20230623,160200,356453329,1024,1024,1024,1024,0
20230623,160100,356453329,1024,1024,1024,1024,0
20230623,160000,356453329,1024,1024,1024,1024,0
20230623,155900,356453329,1024,1024,1024,1024,0
20230623,155800,356453329,1024,1024,1024,1024,0
20230623,155700,356453329,1024,1024,1024,1024,0
20230623,155600,356453329,1024,1024,1024,1024,0
20230623,155500,356453329,1024,1024,1024,1024,0
20230623,155400,356453329,1024,1024,1024,1024,0
20230623,155300,356453329,1024,1024,1024,1024,0
20230623,155200,356453329,1024,1024,1024,1024,0
20230623,155100,356453329,1024,1024,1024,1024,0
20230623,155000,356453329,1024,1024,1024,1024,0
20230623,154900,356453329,1024,1024,1024,1024,0
20230623,154800,356453329,1024,1024,1024,1024,0
20230623,154700,356453329,1024,1024,1024,1024,0
20230623,154600,356453329,1024,1024,1024,1024,0
20230623,154500,356453329,1024,1024,1024,1024,0
20230623,154400,356453329,1024,1024,1024,1024,0
20230623,154300,356453329,1024,1024,1024,1024,0
20230623,154200,356453329,1024,1024,1024,1024,0
20230623,154100,356453329,1024,1024,1024,1024,0
20230623,154000,356453329,1024,1024,1024,1024,0
20230623,153900,356453329,1024,1024,1024,1024,0
20230623,153800,356453329,1024,1024,1024,1024,0
20230623,153700,356453329,1024,1024,1024,1024,0
20230623,153600,356453329,1024,1024,1024,1024,0
20230623,153500,356453329,1024,1024,1024,1024,13074
20230623,153400,356453329,1024,1024,1024,1024,0
20230623,153300,356453329,1024,1024,1024,1024,0
20230623,153200,356453329,1024,1024,1024,1024,0
20230623,153100,356453329,1024,1024,1024,1024,0
20230623,153000,356453329,1024,1024,1024,1024,13074
20230623,152900,343065553,1026,1026,1026,1026,0
20230623,152800,343065553,1026,1026,1026,1026,0
20230623,152700,343065553,1026,1026,1026,1026,0
20230623,152600,343065553,1026,1026,1026,1026,0
20230623,152500,343065553,1026,1026,1026,1026,0
20230623,152400,343065553,1026,1026,1026,1026,0
20230623,152300,343065553,1026,1026,1026,1026,0
20230623,152200,343065553,1026,1026,1026,1026,0
20230623,152100,343065553,1026,1026,1026,1026,0
20230623,152000,343065553,1026,1026,1026,1026,0
20230623,151900,343065553,1026,1026,1026,1026,0
20230623,151800,343065553,1026,1026,1026,1026,5
20230623,151700,343060423,1026,1026,1026,1024,75
20230623,151600,342983593,1024,1024,1024,1024,47
20230623,151500,342935465,1025,1025,1025,1025,1545
20230623,151400,341351840,1026,1025,1026,1025,2617
20230623,151300,338669410,1025,1025,1025,1025,500
20230623,151200,338156910,1025,1025,1025,1025,375
20230623,151100,337772535,1026,1024,1026,1024,2630
20230623,151000,335078451,1024,1024,1024,1024,1671
20230623,150900,333367347,1024,1024,1024,1024,1500
20230623,150800,331831347,1024,1024,1024,1024,600
20230623,150700,331216947,1024,1024,1024,1024,1
20230623,150600,331215923,1025,1025,1025,1025,5
20230623,150500,331210798,1025,1024,1025,1024,773
20230623,150400,330418588,1024,1024,1024,1024,100
20230623,150300,330316188,1025,1025,1025,1025,5
20230623,150200,330311063,1023,1024,1024,1023,286
20230623,150100,330018483,1023,1024,1025,1023,15028
20230623,150000,314644806,1023,1025,1025,1023,113
20230623,145900,314529000,1025,1024,1025,1024,6424
20230623,145800,307950819,1024,1025,1025,1024,81
20230623,145700,307867795,1025,1025,1025,1025,110
20230623,145600,307755045,1025,1025,1025,1025,0
20230623,145500,307755045,1025,1025,1025,1025,3726
20230623,145400,303935895,1025,1025,1025,1025,0
20230623,145300,303935895,1025,1025,1025,1025,1
20230623,145200,303934870,1025,1025,1025,1025,0
20230623,145100,303934870,1025,1026,1026,1024,16002
20230623,145000,287548819,1026,1026,1026,1026,5
20230623,144900,287543689,1025,1025,1025,1025,73
20230623,144800,287468864,1026,1026,1026,1026,17
20230623,144700,287451422,1026,1026,1026,1026,200
20230623,144600,287246222,1026,1024,1026,1024,172
20230623,144500,287070024,1024,1025,1025,1024,10100
20230623,144400,276727524,1025,1025,1025,1025,7001
20230623,144300,269551499,1026,1026,1026,1026,0
20230623,144200,269551499,1026,1026,1026,1026,600
20230623,144100,268935899,1026,1026,1026,1026,0
20230623,144000,268935899,1026,1026,1026,1026,0
20230623,143900,268935899,1026,1026,1026,1026,3000
20230623,143800,265857899,1025,1025,1025,1025,1170
20230623,143700,264658649,1025,1025,1025,1025,351
20230623,143600,264298874,1025,1025,1025,1025,200
20230623,143500,264093874,1025,1026,1026,1025,109
20230623,143400,263982140,1026,1026,1026,1026,0
20230623,143300,263982140,1026,1026,1026,1026,500
20230623,143200,263469140,1026,1027,1027,1026,605
20230623,143100,262848405,1026,1026,1026,1026,1989
20230623,143000,260807691,1026,1026,1026,1026,0
20230623,142900,260807691,1026,1026,1026,1026,0
20230623,142800,260807691,1026,1026,1026,1026,2
20230623,142700,260805639,1026,1026,1026,1026,496
20230623,142600,260296743,1026,1025,1026,1025,296
20230623,142500,259993338,1025,1025,1025,1025,5921
20230623,142400,253924313,1025,1025,1025,1025,0
20230623,142300,253924313,1025,1025,1025,1025,0
20230623,142200,253924313,1025,1025,1025,1025,0
20230623,142100,253924313,1025,1025,1025,1025,7
20230623,142000,253917138,1024,1024,1024,1024,232
20230623,141900,253679570,1025,1025,1025,1025,0
20230623,141800,253679570,1025,1025,1025,1025,0
20230623,141700,253679570,1025,1025,1025,1024,1106
20230623,141600,252546920,1025,1025,1025,1025,22
20230623,141500,252524370,1025,1025,1025,1025,0
20230623,141400,252524370,1025,1025,1025,1025,1
20230623,141300,252523345,1025,1025,1025,1025,2
20230623,141200,252521295,1025,1025,1025,1025,2
20230623,141100,252519245,1025,1025,1025,1025,1
20230623,141000,252518220,1025,1025,1025,1025,170
20230623,140900,252343970,1026,1026,1026,1026,2
20230623,140800,252341918,1025,1025,1025,1025,0
20230623,140700,252341918,1025,1025,1025,1025,911
20230623,140600,251408143,1025,1025,1025,1025,2251
20230623,140500,249100868,1025,1025,1025,1025,100
20230623,140400,248998368,1025,1025,1025,1025,0
20230623,140300,248998368,1025,1024,1025,1024,1482
20230623,140200,247480795,1025,1025,1025,1025,0
20230623,140100,247480795,1025,1025,1025,1025,0
20230623,140000,247480795,1025,1025,1025,1025,0
20230623,135900,247480795,1025,1025,1025,1025,37
20230623,135800,247442870,1025,1025,1025,1025,0
20230623,135700,247442870,1025,1025,1025,1025,0
20230623,135600,247442870,1025,1025,1025,1025,10
20230623,135500,247432620,1025,1025,1025,1025,1
20230623,135400,247431595,1025,1025,1025,1025,29
20230623,135300,247401870,1025,1025,1025,1025,20
20230623,135200,247381370,1025,1025,1025,1025,507
20230623,135100,246861695,1025,1025,1025,1025,5001
20230623,135000,241735670,1025,1025,1025,1025,0
20230623,134900,241735670,1025,1024,1025,1024,146
20230623,134800,241586065,1025,1025,1025,1025,8
20230623,134700,241577865,1024,1025,1025,1024,402
20230623,134600,241166215,1024,1024,1024,1024,0
20230623,134500,241166215,1024,1024,1024,1024,401
20230623,134400,240755591,1025,1025,1025,1025,24
20230623,134300,240730991,1025,1025,1025,1025,0
20230623,134200,240730991,1025,1025,1025,1025,15
20230623,134100,240715616,1024,1023,1025,1023,405
20230623,134000,240300991,1024,1024,1024,1024,10
20230623,133900,240290751,1025,1024,1025,1024,5
20230623,133800,240285628,1024,1024,1024,1024,2500
20230623,133700,237725628,1024,1024,1024,1024,1500
20230623,133600,236189628,1024,1023,1024,1023,1110
20230623,133500,235053098,1024,1024,1024,1024,2
20230623,133400,235051050,1023,1024,1024,1023,2011
20230623,133300,232991797,1024,1024,1024,1024,2
20230623,133200,232989749,1023,1023,1023,1023,8
20230623,133100,232981565,1023,1023,1023,1023,0
20230623,133000,232981565,1023,1023,1023,1023,218
20230623,132900,232758551,1023,1023,1023,1023,11
20230623,132800,232747298,1024,1024,1024,1024,300
20230623,132700,232440098,1024,1024,1024,1024,0
20230623,132600,232440098,1024,1024,1024,1023,15
20230623,132500,232424749,1024,1024,1024,1024,300
20230623,132400,232117549,1024,1024,1024,1024,2
20230623,132300,232115501,1023,1023,1023,1023,0
20230623,132200,232115501,1023,1022,1023,1021,16084
20230623,132100,215667626,1023,1023,1023,1023,61
20230623,132000,215605223,1023,1023,1023,1023,0
20230623,131900,215605223,1023,1023,1023,1023,2
20230623,131800,215603177,1024,1024,1024,1024,0
20230623,131700,215603177,1024,1023,1024,1023,10
20230623,131600,215592942,1022,1022,1022,1022,36
20230623,131500,215556150,1022,1022,1022,1022,0
20230623,131400,215556150,1022,1022,1022,1022,6390
20230623,131300,209025570,1023,1023,1023,1023,0
20230623,131200,209025570,1023,1023,1023,1023,0
20230623,131100,209025570,1023,1023,1023,1023,0
20230623,131000,209025570,1023,1023,1023,1023,0
20230623,130900,209025570,1023,1023,1023,1023,0
20230623,130800,209025570,1023,1023,1023,1023,13
20230623,130700,209012271,1023,1023,1023,1023,300
20230623,130600,208705371,1024,1024,1024,1024,0
20230623,130500,208705371,1024,1024,1024,1024,0
20230623,130400,208705371,1024,1024,1024,1024,10
20230623,130300,208695131,1022,1022,1022,1022,860
20230623,130200,207816211,1024,1024,1024,1024,0
20230623,130100,207816211,1024,1024,1024,1024,15
20230623,130000,207800851,1024,1024,1024,1024,17
20230623,125900,207783443,1024,1024,1024,1024,42
20230623,125800,207740435,1023,1022,1023,1022,6074
20230623,125700,201531804,1022,1023,1023,1022,883
20230623,125600,200628966,1023,1023,1023,1023,0
20230623,125500,200628966,1023,1023,1023,1023,0
20230623,125400,200628966,1023,1024,1024,1023,101
20230623,125300,200525640,1022,1022,1022,1022,5
20230623,125200,200520530,1024,1024,1024,1024,772
20230623,125100,199730002,1024,1023,1024,1023,1505
20230623,125000,198190382,1023,1023,1023,1023,100
20230623,124900,198088082,1023,1023,1023,1023,21
20230623,124800,198066599,1023,1023,1023,1023,8
20230623,124700,198058415,1023,1024,1024,1023,85
20230623,124600,197971455,1024,1024,1024,1024,0
20230623,124500,197971455,1024,1024,1024,1024,0
20230623,124400,197971455,1024,1024,1024,1024,0
20230623,124300,197971455,1024,1024,1024,1024,5
20230623,124200,197966335,1021,1021,1021,1021,0
20230623,124100,197966335,1021,1021,1021,1021,1148
20230623,124000,196794227,1021,1021,1021,1021,0
20230623,123900,196794227,1021,1021,1021,1021,2421
20230623,123800,194322386,1024,1021,1024,1021,315
20230623,123700,194000756,1024,1024,1024,1024,0
20230623,123600,194000756,1024,1024,1024,1024,0
20230623,123500,194000756,1024,1024,1024,1024,165
20230623,123400,193831796,1024,1024,1024,1024,0
20230623,123300,193831796,1024,1024,1024,1024,0
20230623,123200,193831796,1024,1024,1024,1024,0
20230623,123100,193831796,1024,1024,1024,1024,0
20230623,123000,193831796,1024,1024,1024,1024,1
20230623,122900,193830772,1024,1024,1024,1024,0
20230623,122800,193830772,1024,1024,1024,1024,5
20230623,122700,193825652,1021,1021,1022,1021,5448
20230623,122600,188262814,1021,1021,1021,1021,761
20230623,122500,187485833,1022,1022,1022,1022,104
20230623,122400,187379545,1022,1022,1022,1022,616
20230623,122300,186749993,1022,1022,1022,1022,1045
20230623,122200,185682003,1022,1022,1022,1022,0
20230623,122100,185682003,1022,1022,1022,1022,3226
20230623,122000,182385031,1022,1022,1022,1022,0
20230623,121900,182385031,1022,1022,1022,1022,0
20230623,121800,182385031,1022,1022,1022,1022,0
20230623,121700,182385031,1022,1022,1022,1022,2000
20230623,121600,180341031,1022,1022,1022,1022,0
20230623,121500,180341031,1022,1022,1022,1022,0
20230623,121400,180341031,1022,1023,1023,1022,5000
20230623,121300,175226492,1023,1023,1023,1023,0
20230623,121200,175226492,1023,1023,1023,1023,83
20230623,121100,175141583,1024,1024,1024,1024,100
20230623,121000,175039183,1024,1024,1024,1024,1685
20230623,120900,173313743,1024,1024,1024,1024,2
20230623,120800,173311695,1024,1024,1024,1024,0
20230623,120700,173311695,1024,1024,1024,1024,0
20230623,120600,173311695,1024,1024,1024,1024,0
20230623,120500,173311695,1024,1024,1024,1024,5
20230623,120400,173306575,1022,1022,1022,1022,0
20230623,120300,173306575,1022,1023,1023,1022,1000
20230623,120200,172284463,1024,1024,1024,1024,0
20230623,120100,172284463,1024,1024,1024,1024,0
20230623,120000,172284463,1024,1024,1024,1024,0
20230623,115900,172284463,1024,1024,1024,1024,6
20230623,115800,172278319,1024,1024,1024,1024,4
20230623,115700,172274223,1024,1024,1024,1024,1443
20230623,115600,170796591,1022,1024,1024,1022,237
20230623,115500,170554235,1025,1025,1025,1025,0
20230623,115400,170554235,1025,1025,1025,1025,0
20230623,115300,170554235,1025,1025,1025,1025,0
20230623,115200,170554235,1025,1025,1025,1025,0
20230623,115100,170554235,1025,1025,1025,1025,5
20230623,115000,170549110,1023,1023,1023,1023,10
20230623,114900,170538880,1023,1023,1023,1023,1
20230623,114800,170537857,1025,1025,1025,1025,5
20230623,114700,170532732,1023,1023,1023,1023,215
20230623,114600,170312787,1023,1023,1025,1023,35
20230623,114500,170276972,1023,1025,1025,1023,6
20230623,114400,170270824,1024,1024,1024,1024,0
20230623,114300,170270824,1024,1025,1025,1024,202
20230623,114200,170063776,1025,1025,1025,1025,10
20230623,114100,170053526,1025,1023,1025,1023,104
20230623,114000,169947130,1021,1022,1022,1021,2859
20230623,113900,167027996,1023,1023,1023,1023,0
20230623,113800,167027996,1023,1023,1023,1023,0
20230623,113700,167027996,1023,1023,1023,1023,7
20230623,113600,167020835,1021,1021,1021,1021,0
20230623,113500,167020835,1021,1021,1021,1021,3214
20230623,113400,163739341,1021,1022,1022,1021,4000
20230623,113300,159654839,1023,1023,1023,1023,2
20230623,113200,159652793,1023,1023,1023,1023,489
20230623,113100,159152546,1023,1023,1023,1023,2
20230623,113000,159150500,1023,1023,1023,1022,369
20230623,112900,158773213,1021,1021,1021,1021,599
20230623,112800,158161634,1023,1023,1023,1023,1
20230623,112700,158160611,1023,1023,1023,1023,2
20230623,112600,158158565,1024,1024,1024,1024,0
20230623,112500,158158565,1024,1022,1024,1022,10087
20230623,112400,147849641,1022,1024,1024,1022,1280
20230623,112300,146541468,1023,1023,1023,1023,605
20230623,112200,145922553,1022,1022,1022,1022,150
20230623,112100,145769253,1025,1025,1025,1025,0
20230623,112000,145769253,1025,1025,1025,1025,0
20230623,111900,145769253,1025,1025,1025,1025,5
20230623,111800,145764128,1023,1023,1023,1023,0
20230623,111700,145764128,1023,1023,1023,1023,100
20230623,111600,145661828,1023,1025,1025,1023,1018
20230623,111500,144620378,1025,1025,1025,1025,0
20230623,111400,144620378,1025,1025,1025,1025,0
20230623,111300,144620378,1025,1025,1025,1025,30
20230623,111200,144589628,1025,1025,1025,1025,0
20230623,111100,144589628,1025,1025,1025,1025,0
20230623,111000,144589628,1025,1025,1025,1025,0
20230623,110900,144589628,1025,1025,1025,1025,50
20230623,110800,144538378,1025,1025,1025,1025,5
20230623,110700,144533253,1025,1025,1025,1025,2926
20230623,110600,141534103,1025,1025,1025,1025,0
20230623,110500,141534103,1025,1025,1025,1025,100
20230623,110400,141431603,1025,1025,1025,1022,4374
20230623,110300,136961069,1025,1024,1025,1023,1205
20230623,110200,135728144,1025,1025,1025,1025,0
20230623,110100,135728144,1025,1025,1025,1025,0
20230623,110000,135728144,1025,1025,1025,1025,5
20230623,105900,135723019,1023,1023,1023,1023,18
20230623,105800,135704605,1025,1024,1026,1023,1426
20230623,105700,134245543,1026,1026,1026,1026,0
20230623,105600,134245543,1026,1026,1026,1026,0
20230623,105500,134245543,1026,1026,1026,1026,80
20230623,105400,134163463,1026,1026,1026,1026,5
20230623,105300,134158333,1025,1025,1025,1025,23
20230623,105200,134134758,1026,1026,1026,1026,0
20230623,105100,134134758,1026,1026,1026,1026,0
20230623,105000,134134758,1026,1026,1026,1026,0
20230623,104900,134134758,1026,1026,1026,1026,7
20230623,104800,134127576,1025,1025,1025,1025,0
20230623,104700,134127576,1025,1026,1026,1025,504
20230623,104600,133610972,1024,1024,1024,1023,1293
20230623,104500,132288227,1024,1025,1025,1024,142
20230623,104400,132142789,1025,1025,1026,1025,302
20230623,104300,131833238,1025,1025,1025,1025,195
20230623,104200,131633363,1025,1023,1025,1023,96
20230623,104100,131535053,1023,1023,1023,1023,864
20230623,104000,130651181,1026,1026,1026,1026,5
20230623,103900,130646051,1023,1024,1024,1023,50
20230623,103800,130594897,1026,1026,1026,1026,5
20230623,103700,130589767,1026,1026,1026,1026,0
20230623,103600,130589767,1026,1026,1026,1026,1524
20230623,103500,129026143,1026,1026,1026,1026,0
20230623,103400,129026143,1026,1026,1026,1026,0
20230623,103300,129026143,1026,1026,1026,1026,0
20230623,103200,129026143,1026,1026,1026,1026,0
20230623,103100,129026143,1026,1026,1026,1026,0
20230623,103000,129026143,1026,1026,1026,1026,3
20230623,102900,129023065,1022,1023,1026,1022,13052
20230623,102800,115683029,1026,1026,1026,1026,2
20230623,102700,115680977,1027,1027,1027,1027,0
20230623,102600,115680977,1027,1027,1027,1027,0
20230623,102500,115680977,1027,1025,1027,1022,22151
20230623,102400,93036555,1027,1027,1027,1027,10
20230623,102300,93026285,1027,1027,1027,1027,30
20230623,102200,92995475,1027,1026,1027,1024,7253
20230623,102100,85561876,1027,1027,1027,1027,0
20230623,102000,85561876,1027,1027,1027,1027,56
20230623,101900,85504364,1027,1027,1027,1027,0
20230623,101800,85504364,1027,1027,1027,1027,0
20230623,101700,85504364,1027,1027,1027,1027,1
20230623,101600,85503337,1027,1027,1027,1027,1
20230623,101500,85502310,1027,1026,1027,1026,8
20230623,101400,85494096,1026,1026,1026,1025,6911
20230623,101300,78408410,1026,1026,1026,1026,6696
20230623,101200,71538314,1026,1026,1026,1026,0
20230623,101100,71538314,1026,1026,1026,1026,3984
20230623,101000,67450730,1026,1026,1026,1026,1796
20230623,100900,65608034,1026,1026,1026,1026,1
20230623,100800,65607008,1029,1029,1029,1029,0
20230623,100700,65607008,1029,1029,1029,1029,5
20230623,100600,65601863,1026,1026,1026,1026,0
20230623,100500,65601863,1026,1026,1026,1026,0
20230623,100400,65601863,1026,1026,1026,1026,0
20230623,100300,65601863,1026,1026,1026,1026,597
20230623,100200,64989341,1026,1026,1026,1026,0
20230623,100100,64989341,1026,1026,1026,1026,107
20230623,100000,64879559,1029,1029,1029,1029,530
20230623,095900,64334189,1027,1028,1029,1027,1360
20230623,095800,62937308,1029,1029,1029,1027,23
20230623,095700,62913645,1029,1029,1029,1029,410
20230623,095600,62491755,1029,1029,1029,1029,0
20230623,095500,62491755,1029,1029,1029,1029,0
20230623,095400,62491755,1029,1029,1029,1029,5
20230623,095300,62486610,1027,1028,1028,1027,3430
20230623,095200,58960770,1028,1028,1028,1028,400
20230623,095100,58549570,1027,1028,1028,1027,2
20230623,095000,58547515,1028,1028,1028,1028,0
20230623,094900,58547515,1028,1028,1028,1026,12
20230623,094800,58535191,1026,1026,1026,1026,0
20230623,094700,58535191,1026,1026,1026,1026,0
20230623,094600,58535191,1026,1026,1026,1026,1
20230623,094500,58534165,1026,1026,1026,1026,497
20230623,094400,58024243,1026,1026,1026,1026,6571
20230623,094300,51282397,1027,1027,1027,1027,2
20230623,094200,51280343,1028,1028,1028,1028,1
20230623,094100,51279315,1028,1028,1028,1028,0
20230623,094000,51279315,1028,1028,1028,1028,200
20230623,093900,51073715,1028,1028,1028,1028,207
20230623,093800,50860919,1028,1026,1028,1025,2111
20230623,093700,48696109,1028,1028,1028,1026,527
20230623,093600,48155193,1028,1028,1028,1025,4007
20230623,093500,44046791,1025,1028,1028,1025,1065
20230623,093400,42954339,1028,1029,1029,1028,54
20230623,093300,42898825,1027,1026,1029,1026,2976
20230623,093200,39842792,1027,1027,1027,1027,12
20230623,093100,39830468,1025,1026,1027,1025,2381
20230623,093000,37389593,1027,1027,1029,1026,6471
20230623,092900,30747954,1027,1029,1029,1027,7086
20230623,092800,23467045,1029,1029,1029,1028,1297
20230623,092700,22133195,1029,1029,1029,1029,184
20230623,092600,21943859,1028,1029,1029,1028,96
20230623,092500,21845166,1029,1029,1029,1029,1170
20230623,092400,20641236,1031,1029,1031,1029,528
20230623,092300,20097912,1031,1030,1031,1030,1005
20230623,092200,19062757,1031,1031,1031,1031,777
20230623,092100,18261670,1032,1032,1032,1032,0
20230623,092000,18261670,1032,1030,1032,1030,196
20230623,091900,18059400,1032,1032,1032,1032,500
20230623,091800,17543400,1032,1032,1032,1032,21
20230623,091700,17521728,1032,1032,1032,1032,83
20230623,091600,17436072,1032,1032,1032,1032,7
20230623,091500,17428848,1032,1029,1032,1029,1439
20230623,091400,15948114,1032,1032,1032,1032,0
20230623,091300,15948114,1032,1032,1032,1032,7
20230623,091200,15940890,1032,1032,1032,1032,50
20230623,091100,15889290,1032,1030,1032,1030,1641
20230623,091000,14198998,1030,1031,1033,1030,2534
20230623,090900,11587791,1033,1033,1033,1033,0
20230623,090800,11587791,1033,1033,1033,1033,34
20230623,090700,11552669,1032,1032,1032,1032,296
20230623,090600,11247197,1033,1031,1033,1030,91
20230623,090500,11153376,1034,1030,1034,1030,2844
20230623,090400,8224052,1030,1030,1030,1029,8
20230623,090300,8215813,1030,1030,1030,1029,492
20230623,090200,7709533,1030,1029,1030,1028,3789
20230623,090100,3813077,1030,1035,1035,1030,569
20230623,090000,3227002,1030,1036,1036,1030,3130