stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,201100,2678676865,2045,2045,2045,2045,17959
20230623,201000,2678676865,2045,2045,2045,2045,0
20230623,200900,2678676865,2045,2045,2045,2045,0
20230623,200800,2678676865,2045,2045,2045,2045,0
20230623,200700,2678676865,2045,2045,2045,2045,0
20230623,200600,2678676865,2045,2045,2045,2045,0
20230623,200500,2678676865,2045,2045,2045,2045,0
20230623,200400,2678676865,2045,2045,2045,2045,0
20230623,200300,2678676865,2045,2045,2045,2045,0
20230623,200200,2678676865,2045,2045,2045,2045,0
20230623,200100,2678676865,2045,2045,2045,2045,0
20230623,200000,2678676865,2045,2045,2045,2045,0
20230623,195900,2678676865,2045,2045,2045,2045,0
20230623,195800,2678676865,2045,2045,2045,2045,0
20230623,195700,2678676865,2045,2045,2045,2045,0
20230623,195600,2678676865,2045,2045,2045,2045,0
20230623,195500,2678676865,2045,2045,2045,2045,0
20230623,195400,2678676865,2045,2045,2045,2045,0
20230623,195300,2678676865,2045,2045,2045,2045,0
20230623,195200,2678676865,2045,2045,2045,2045,0
20230623,195100,2678676865,2045,2045,2045,2045,0
20230623,195000,2678676865,2045,2045,2045,2045,0
20230623,194900,2678676865,2045,2045,2045,2045,0
20230623,194800,2678676865,2045,2045,2045,2045,0
20230623,194700,2678676865,2045,2045,2045,2045,0
20230623,194600,2678676865,2045,2045,2045,2045,0
20230623,194500,2678676865,2045,2045,2045,2045,0
20230623,194400,2678676865,2045,2045,2045,2045,0
20230623,194300,2678676865,2045,2045,2045,2045,0
20230623,194200,2678676865,2045,2045,2045,2045,0
20230623,194100,2678676865,2045,2045,2045,2045,17959
20230623,194000,2678676865,2045,2045,2045,2045,0
20230623,193900,2678676865,2045,2045,2045,2045,0
20230623,193800,2678676865,2045,2045,2045,2045,0
20230623,193700,2678676865,2045,2045,2045,2045,0
20230623,193600,2678676865,2045,2045,2045,2045,0
20230623,193500,2678676865,2045,2045,2045,2045,0
20230623,193400,2678676865,2045,2045,2045,2045,0
20230623,193300,2678676865,2045,2045,2045,2045,0
20230623,193200,2678676865,2045,2045,2045,2045,0
20230623,193100,2678676865,2045,2045,2045,2045,0
20230623,193000,2678676865,2045,2045,2045,2045,0
20230623,192900,2678676865,2045,2045,2045,2045,0
20230623,192800,2678676865,2045,2045,2045,2045,0
20230623,192700,2678676865,2045,2045,2045,2045,0
20230623,192600,2678676865,2045,2045,2045,2045,0
20230623,192500,2678676865,2045,2045,2045,2045,0
20230623,192400,2678676865,2045,2045,2045,2045,0
20230623,192300,2678676865,2045,2045,2045,2045,0
20230623,192200,2678676865,2045,2045,2045,2045,0
20230623,192100,2678676865,2045,2045,2045,2045,0
20230623,192000,2678676865,2045,2045,2045,2045,0
20230623,191900,2678676865,2045,2045,2045,2045,0
20230623,191800,2678676865,2045,2045,2045,2045,0
20230623,191700,2678676865,2045,2045,2045,2045,0
20230623,191600,2678676865,2045,2045,2045,2045,0
20230623,191500,2678676865,2045,2045,2045,2045,0
20230623,191400,2678676865,2045,2045,2045,2045,0
20230623,191300,2678676865,2045,2045,2045,2045,0
20230623,191200,2678676865,2045,2045,2045,2045,0
20230623,191100,2678676865,2045,2045,2045,2045,17959
20230623,191000,2678676865,2045,2045,2045,2045,0
20230623,190900,2678676865,2045,2045,2045,2045,0
20230623,190800,2678676865,2045,2045,2045,2045,0
20230623,190700,2678676865,2045,2045,2045,2045,0
20230623,190600,2678676865,2045,2045,2045,2045,0
20230623,190500,2678676865,2045,2045,2045,2045,0
20230623,190400,2678676865,2045,2045,2045,2045,0
20230623,190300,2678676865,2045,2045,2045,2045,0
20230623,190200,2678676865,2045,2045,2045,2045,0
20230623,190100,2678676865,2045,2045,2045,2045,0
20230623,190000,2678676865,2045,2045,2045,2045,0
20230623,185900,2678676865,2045,2045,2045,2045,0
20230623,185800,2678676865,2045,2045,2045,2045,0
20230623,185700,2678676865,2045,2045,2045,2045,0
20230623,185600,2678676865,2045,2045,2045,2045,0
20230623,185500,2678676865,2045,2045,2045,2045,0
20230623,185400,2678676865,2045,2045,2045,2045,0
20230623,185300,2678676865,2045,2045,2045,2045,0
20230623,185200,2678676865,2045,2045,2045,2045,0
20230623,185100,2678676865,2045,2045,2045,2045,0
20230623,185000,2678676865,2045,2045,2045,2045,0
20230623,184900,2678676865,2045,2045,2045,2045,0
20230623,184800,2678676865,2045,2045,2045,2045,0
20230623,184700,2678676865,2045,2045,2045,2045,0
20230623,184600,2678676865,2045,2045,2045,2045,0
20230623,184500,2678676865,2045,2045,2045,2045,0
20230623,184400,2678676865,2045,2045,2045,2045,0
20230623,184300,2678676865,2045,2045,2045,2045,0
20230623,184200,2678676865,2045,2045,2045,2045,0
20230623,184100,2678676865,2045,2045,2045,2045,17959
20230623,184000,2678676865,2045,2045,2045,2045,0
20230623,183900,2678676865,2045,2045,2045,2045,0
20230623,183800,2678676865,2045,2045,2045,2045,0
20230623,183700,2678676865,2045,2045,2045,2045,0
20230623,183600,2678676865,2045,2045,2045,2045,0
20230623,183500,2678676865,2045,2045,2045,2045,0
20230623,183400,2678676865,2045,2045,2045,2045,0
20230623,183300,2678676865,2045,2045,2045,2045,0
20230623,183200,2678676865,2045,2045,2045,2045,0
20230623,183100,2678676865,2045,2045,2045,2045,0
20230623,183000,2678676865,2045,2045,2045,2045,0
20230623,182900,2678676865,2045,2045,2045,2045,0
20230623,182800,2678676865,2045,2045,2045,2045,0
20230623,182700,2678676865,2045,2045,2045,2045,0
20230623,182600,2678676865,2045,2045,2045,2045,0
20230623,182500,2678676865,2045,2045,2045,2045,0
20230623,182400,2678676865,2045,2045,2045,2045,0
20230623,182300,2678676865,2045,2045,2045,2045,0
20230623,182200,2678676865,2045,2045,2045,2045,0
20230623,182100,2678676865,2045,2045,2045,2045,0
20230623,182000,2678676865,2045,2045,2045,2045,0
20230623,181900,2678676865,2045,2045,2045,2045,0
20230623,181800,2678676865,2045,2045,2045,2045,0
20230623,181700,2678676865,2045,2045,2045,2045,0
20230623,181600,2678676865,2045,2045,2045,2045,0
20230623,181500,2678676865,2045,2045,2045,2045,0
20230623,181400,2678676865,2045,2045,2045,2045,0
20230623,181300,2678676865,2045,2045,2045,2045,0
20230623,181200,2678676865,2045,2045,2045,2045,0
20230623,181100,2678676865,2045,2045,2045,2045,17959
20230623,181000,2678676865,2045,2045,2045,2045,0
20230623,180900,2678676865,2045,2045,2045,2045,0
20230623,180800,2678676865,2045,2045,2045,2045,0
20230623,180700,2678676865,2045,2045,2045,2045,0
20230623,180600,2678676865,2045,2045,2045,2045,0
20230623,180500,2678676865,2045,2045,2045,2045,0
20230623,180400,2678676865,2045,2045,2045,2045,0
20230623,180300,2678676865,2045,2045,2045,2045,0
20230623,180200,2678676865,2045,2045,2045,2045,0
20230623,180100,2678676865,2045,2045,2045,2045,0
20230623,180000,2678676865,2045,2045,2045,2045,0
20230623,175900,2678676865,2045,2045,2045,2045,0
20230623,175800,2678676865,2045,2045,2045,2045,0
20230623,175700,2678676865,2045,2045,2045,2045,0
20230623,175600,2678676865,2045,2045,2045,2045,0
20230623,175500,2678676865,2045,2045,2045,2045,0
20230623,175400,2678676865,2045,2045,2045,2045,0
20230623,175300,2678676865,2045,2045,2045,2045,0
20230623,175200,2678676865,2045,2045,2045,2045,0
20230623,175100,2678676865,2045,2045,2045,2045,0
20230623,175000,2678676865,2045,2045,2045,2045,0
20230623,174900,2678676865,2045,2045,2045,2045,0
20230623,174800,2678676865,2045,2045,2045,2045,0
20230623,174700,2678676865,2045,2045,2045,2045,0
20230623,174600,2678676865,2045,2045,2045,2045,0
20230623,174500,2678676865,2045,2045,2045,2045,0
20230623,174400,2678676865,2045,2045,2045,2045,0
20230623,174300,2678676865,2045,2045,2045,2045,0
20230623,174200,2678676865,2045,2045,2045,2045,0
20230623,174100,2678676865,2045,2045,2045,2045,17959
20230623,174000,2678676865,2045,2045,2045,2045,0
20230623,173900,2678676865,2045,2045,2045,2045,0
20230623,173800,2678676865,2045,2045,2045,2045,0
20230623,173700,2678676865,2045,2045,2045,2045,0
20230623,173600,2678676865,2045,2045,2045,2045,0
20230623,173500,2678676865,2045,2045,2045,2045,0
20230623,173400,2678676865,2045,2045,2045,2045,0
20230623,173300,2678676865,2045,2045,2045,2045,0
20230623,173200,2678676865,2045,2045,2045,2045,0
20230623,173100,2678676865,2045,2045,2045,2045,0
20230623,173000,2678676865,2045,2045,2045,2045,0
20230623,172900,2678676865,2045,2045,2045,2045,0
20230623,172800,2678676865,2045,2045,2045,2045,0
20230623,172700,2678676865,2045,2045,2045,2045,0
20230623,172600,2678676865,2045,2045,2045,2045,0
20230623,172500,2678676865,2045,2045,2045,2045,0
20230623,172400,2678676865,2045,2045,2045,2045,0
20230623,172300,2678676865,2045,2045,2045,2045,0
20230623,172200,2678676865,2045,2045,2045,2045,0
20230623,172100,2678676865,2045,2045,2045,2045,0
20230623,172000,2678676865,2045,2045,2045,2045,0
20230623,171900,2678676865,2045,2045,2045,2045,0
20230623,171800,2678676865,2045,2045,2045,2045,0
20230623,171700,2678676865,2045,2045,2045,2045,0
20230623,171600,2678676865,2045,2045,2045,2045,0
20230623,171500,2678676865,2045,2045,2045,2045,0
20230623,171400,2678676865,2045,2045,2045,2045,0
20230623,171300,2678676865,2045,2045,2045,2045,0
20230623,171200,2678676865,2045,2045,2045,2045,0
20230623,171100,2678676865,2045,2045,2045,2045,17959
20230623,171000,2678676865,2045,2045,2045,2045,0
20230623,170900,2678676865,2045,2045,2045,2045,0
20230623,170800,2678676865,2045,2045,2045,2045,0
20230623,170700,2678676865,2045,2045,2045,2045,0
20230623,170600,2678676865,2045,2045,2045,2045,0
20230623,170500,2678676865,2045,2045,2045,2045,0
20230623,170400,2678676865,2045,2045,2045,2045,0
20230623,170300,2678676865,2045,2045,2045,2045,0
20230623,170200,2678676865,2045,2045,2045,2045,0
20230623,170100,2678676865,2045,2045,2045,2045,0
20230623,170000,2678676865,2045,2045,2045,2045,0
20230623,165900,2678676865,2045,2045,2045,2045,0
20230623,165800,2678676865,2045,2045,2045,2045,0
20230623,165700,2678676865,2045,2045,2045,2045,0
20230623,165600,2678676865,2045,2045,2045,2045,0
20230623,165500,2678676865,2045,2045,2045,2045,0
20230623,165400,2678676865,2045,2045,2045,2045,0
20230623,165300,2678676865,2045,2045,2045,2045,0
20230623,165200,2678676865,2045,2045,2045,2045,0
20230623,165100,2678676865,2045,2045,2045,2045,0
20230623,165000,2678676865,2045,2045,2045,2045,0
20230623,164900,2678676865,2045,2045,2045,2045,0
20230623,164800,2678676865,2045,2045,2045,2045,0
20230623,164700,2678676865,2045,2045,2045,2045,0
20230623,164600,2678676865,2045,2045,2045,2045,0
20230623,164500,2678676865,2045,2045,2045,2045,0
20230623,164400,2678676865,2045,2045,2045,2045,0
20230623,164300,2678676865,2045,2045,2045,2045,0
20230623,164200,2678676865,2045,2045,2045,2045,0
20230623,164100,2678676865,2045,2045,2045,2045,17959
20230623,164000,2678676865,2045,2045,2045,2045,0
20230623,163900,2678676865,2045,2045,2045,2045,0
20230623,163800,2678676865,2045,2045,2045,2045,0
20230623,163700,2678676865,2045,2045,2045,2045,0
20230623,163600,2678676865,2045,2045,2045,2045,0
20230623,163500,2678676865,2045,2045,2045,2045,0
20230623,163400,2678676865,2045,2045,2045,2045,0
20230623,163300,2678676865,2045,2045,2045,2045,0
20230623,163200,2678676865,2045,2045,2045,2045,0
20230623,163100,2678676865,2045,2045,2045,2045,0
20230623,163000,2678676865,2045,2045,2045,2045,0
20230623,162900,2678676865,2045,2045,2045,2045,0
20230623,162800,2678676865,2045,2045,2045,2045,0
20230623,162700,2678676865,2045,2045,2045,2045,0
20230623,162600,2678676865,2045,2045,2045,2045,0
20230623,162500,2678676865,2045,2045,2045,2045,0
20230623,162400,2678676865,2045,2045,2045,2045,0
20230623,162300,2678676865,2045,2045,2045,2045,0
20230623,162200,2678676865,2045,2045,2045,2045,0
20230623,162100,2678676865,2045,2045,2045,2045,0
20230623,162000,2678676865,2045,2045,2045,2045,0
20230623,161900,2678676865,2045,2045,2045,2045,0
20230623,161800,2678676865,2045,2045,2045,2045,0
20230623,161700,2678676865,2045,2045,2045,2045,0
20230623,161600,2678676865,2045,2045,2045,2045,0
20230623,161500,2678676865,2045,2045,2045,2045,0
20230623,161400,2678676865,2045,2045,2045,2045,0
20230623,161300,2678676865,2045,2045,2045,2045,0
20230623,161200,2678676865,2045,2045,2045,2045,0
20230623,161100,2678676865,2045,2045,2045,2045,17959
20230623,161000,2678676865,2045,2045,2045,2045,0
20230623,160900,2678676865,2045,2045,2045,2045,0
20230623,160800,2678676865,2045,2045,2045,2045,0
20230623,160700,2678676865,2045,2045,2045,2045,0
20230623,160600,2678676865,2045,2045,2045,2045,0
20230623,160500,2678676865,2045,2045,2045,2045,0
20230623,160400,2678676865,2045,2045,2045,2045,0
20230623,160300,2678676865,2045,2045,2045,2045,0
20230623,160200,2678676865,2045,2045,2045,2045,0
20230623,160100,2678676865,2045,2045,2045,2045,0
20230623,160000,2678676865,2045,2045,2045,2045,0
20230623,155900,2678676865,2045,2045,2045,2045,0
20230623,155800,2678676865,2045,2045,2045,2045,0
20230623,155700,2678676865,2045,2045,2045,2045,0
20230623,155600,2678676865,2045,2045,2045,2045,0
20230623,155500,2678676865,2045,2045,2045,2045,0
20230623,155400,2678676865,2045,2045,2045,2045,0
20230623,155300,2678676865,2045,2045,2045,2045,0
20230623,155200,2678676865,2045,2045,2045,2045,0
20230623,155100,2678676865,2045,2045,2045,2045,0
20230623,155000,2678676865,2045,2045,2045,2045,0
20230623,154900,2678676865,2045,2045,2045,2045,0
20230623,154800,2678676865,2045,2045,2045,2045,0
20230623,154700,2678676865,2045,2045,2045,2045,0
20230623,154600,2678676865,2045,2045,2045,2045,0
20230623,154500,2678676865,2045,2045,2045,2045,0
20230623,154400,2678676865,2045,2045,2045,2045,0
20230623,154300,2678676865,2045,2045,2045,2045,0
20230623,154200,2678676865,2045,2045,2045,2045,0
20230623,154100,2678676865,2045,2045,2045,2045,17959
20230623,154000,2678676865,2045,2045,2045,2045,0
20230623,153900,2678676865,2045,2045,2045,2045,0
20230623,153800,2678676865,2045,2045,2045,2045,0
20230623,153700,2678676865,2045,2045,2045,2045,0
20230623,153600,2678676865,2045,2045,2045,2045,0
20230623,153500,2678676865,2045,2045,2045,2045,0
20230623,153400,2678676865,2045,2045,2045,2045,0
20230623,153300,2678676865,2045,2045,2045,2045,0
20230623,153200,2678676865,2045,2045,2045,2045,0
20230623,153100,2678676865,2045,2045,2045,2045,0
20230623,153000,2678676865,2045,2045,2045,2045,17959
20230623,152900,2641950710,2045,2045,2045,2045,0
20230623,152800,2641950710,2045,2045,2045,2045,0
20230623,152700,2641950710,2045,2045,2045,2045,0
20230623,152600,2641950710,2045,2045,2045,2045,0
20230623,152500,2641950710,2045,2045,2045,2045,0
20230623,152400,2641950710,2045,2045,2045,2045,0
20230623,152300,2641950710,2045,2045,2045,2045,0
20230623,152200,2641950710,2045,2045,2045,2045,0
20230623,152100,2641950710,2045,2045,2045,2045,0
20230623,152000,2641950710,2045,2045,2045,2045,0
20230623,151900,2641950710,2045,2050,2050,2040,2849
20230623,151800,2636116905,2040,2045,2050,2040,3321
20230623,151700,2629327875,2045,2045,2045,2045,2267
20230623,151600,2624691860,2040,2045,2045,2040,3532
20230623,151500,2617480410,2045,2045,2045,2045,287
20230623,151400,2616893495,2045,2045,2045,2040,7344
20230623,151300,2601909090,2040,2040,2040,2040,1064
20230623,151200,2599738530,2045,2045,2045,2045,453
20230623,151100,2598812145,2045,2045,2045,2045,215
20230623,151000,2598372470,2045,2040,2045,2040,6468
20230623,150900,2585169725,2040,2040,2045,2040,1286
20230623,150800,2582545780,2040,2050,2050,2040,20159
20230623,150700,2541356775,2055,2050,2055,2050,7060
20230623,150600,2526883725,2050,2050,2050,2045,358
20230623,150500,2526151580,2045,2045,2050,2045,1095
20230623,150400,2523909360,2050,2050,2050,2050,357
20230623,150300,2523177510,2055,2055,2055,2045,2786
20230623,150200,2517466940,2055,2050,2055,2050,7407
20230623,150100,2502251180,2045,2050,2050,2045,106
20230623,150000,2502033910,2050,2050,2050,2045,550
20230623,145900,2500906610,2050,2050,2050,2050,0
20230623,145800,2500906610,2050,2050,2050,2050,0
20230623,145700,2500906610,2050,2050,2050,2045,318
20230623,145600,2500254715,2045,2050,2050,2045,943
20230623,145500,2498325780,2050,2050,2050,2050,2866
20230623,145400,2492450480,2050,2045,2050,2045,2
20230623,145300,2492446385,2050,2050,2050,2050,0
20230623,145200,2492446385,2050,2045,2050,2045,5156
20230623,145100,2481888955,2040,2040,2040,2040,0
20230623,145000,2481888955,2040,2040,2040,2040,333
20230623,144900,2481209635,2050,2040,2050,2040,104
20230623,144800,2480997465,2040,2050,2050,2040,1600
20230623,144700,2477731690,2050,2050,2050,2050,1
20230623,144600,2477729640,2040,2045,2045,2040,6948
20230623,144500,2463527880,2045,2045,2045,2045,25
20230623,144400,2463476755,2040,2040,2045,2040,158
20230623,144300,2463154430,2040,2040,2040,2040,1000
20230623,144200,2461114430,2040,2040,2040,2040,1266
20230623,144100,2458531790,2040,2040,2040,2040,7050
20230623,144000,2444149790,2040,2035,2040,2035,4499
20230623,143900,2434994320,2035,2040,2040,2035,579
20230623,143800,2433814160,2040,2035,2040,2035,300
20230623,143700,2433202660,2035,2040,2040,2030,31270
20230623,143600,2369620830,2045,2045,2045,2045,310
20230623,143500,2368986880,2045,2045,2045,2045,702
20230623,143400,2367551290,2045,2045,2045,2045,174
20230623,143300,2367195460,2040,2045,2045,2040,1002
20230623,143200,2365151370,2040,2045,2045,2040,3638
20230623,143100,2357721660,2045,2045,2045,2045,3862
20230623,143000,2349823870,2045,2045,2045,2045,1000
20230623,142900,2347778870,2045,2045,2045,2045,2198
20230623,142800,2343283960,2050,2045,2050,2045,11
20230623,142700,2343261415,2050,2055,2055,2050,76
20230623,142600,2343105610,2055,2055,2055,2055,1
20230623,142500,2343103555,2055,2045,2055,2045,201
20230623,142400,2342692500,2045,2045,2045,2045,1
20230623,142300,2342690455,2050,2050,2050,2050,2276
20230623,142200,2338024655,2050,2050,2050,2050,20
20230623,142100,2337983655,2050,2050,2050,2050,20
20230623,142000,2337942655,2060,2055,2060,2055,2001
20230623,141900,2333823120,2050,2055,2055,2045,857
20230623,141800,2332064545,2045,2045,2045,2045,7405
20230623,141700,2316921320,2045,2045,2045,2045,5704
20230623,141600,2305256640,2045,2045,2045,2045,0
20230623,141500,2305256640,2045,2055,2055,2045,27
20230623,141400,2305201165,2045,2045,2045,2045,1000
20230623,141300,2303156165,2045,2045,2045,2045,134
20230623,141200,2302882135,2045,2045,2045,2045,5000
20230623,141100,2292657135,2045,2045,2045,2045,10
20230623,141000,2292636685,2045,2050,2050,2045,1931
20230623,140900,2288687715,2045,2050,2050,2045,4736
20230623,140800,2278998845,2050,2050,2050,2050,193
20230623,140700,2278603195,2045,2045,2045,2045,125
20230623,140600,2278347570,2045,2045,2045,2045,0
20230623,140500,2278347570,2045,2045,2045,2045,0
20230623,140400,2278347570,2045,2045,2045,2045,4000
20230623,140300,2270167570,2050,2050,2050,2050,150
20230623,140200,2269860070,2045,2045,2045,2045,0
20230623,140100,2269860070,2045,2045,2045,2040,5020
20230623,140000,2259617745,2045,2045,2045,2045,2091
20230623,135900,2255341650,2050,2050,2050,2045,10330
20230623,135800,2234215150,2050,2050,2050,2050,4200
20230623,135700,2225605150,2050,2055,2055,2050,1975
20230623,135600,2221552805,2050,2050,2050,2050,1
20230623,135500,2221550755,2055,2055,2055,2055,10
20230623,135400,2221530205,2055,2055,2055,2050,284
20230623,135300,2220947355,2050,2055,2060,2050,3572
20230623,135200,2213617245,2050,2060,2060,2050,2484
20230623,135100,2208517810,2060,2060,2060,2060,1354
20230623,135000,2205728570,2060,2060,2060,2060,50
20230623,134900,2205625570,2060,2060,2060,2060,350
20230623,134800,2204904570,2060,2055,2060,2055,201
20230623,134700,2204491510,2060,2050,2060,2050,124
20230623,134600,2204237070,2050,2050,2050,2050,2168
20230623,134500,2199792670,2050,2050,2055,2050,207
20230623,134400,2199367790,2050,2050,2050,2050,333
20230623,134300,2198685140,2050,2050,2050,2050,3000
20230623,134200,2192535140,2050,2050,2055,2050,3256
20230623,134100,2185860250,2050,2055,2055,2050,6667
20230623,134000,2172190430,2055,2055,2055,2055,0
20230623,133900,2172190430,2055,2055,2055,2055,10
20230623,133800,2172169880,2055,2055,2055,2055,2000
20230623,133700,2168059880,2055,2055,2055,2055,0
20230623,133600,2168059880,2055,2060,2060,2055,4870
20230623,133500,2158042555,2055,2060,2060,2055,5449
20230623,133400,2146839845,2060,2060,2060,2060,0
20230623,133300,2146839845,2060,2060,2060,2060,1800
20230623,133200,2143131845,2065,2065,2065,2065,1000
20230623,133100,2141066845,2065,2065,2065,2065,958
20230623,133000,2139088575,2070,2070,2070,2070,690
20230623,132900,2137660275,2075,2075,2075,2075,3
20230623,132800,2137654050,2070,2070,2070,2070,3200
20230623,132700,2131030050,2070,2070,2070,2070,0
20230623,132600,2131030050,2070,2070,2070,2070,0
20230623,132500,2131030050,2070,2070,2070,2070,1
20230623,132400,2131027980,2055,2055,2055,2055,855
20230623,132300,2129270955,2055,2070,2070,2055,764
20230623,132200,2127696240,2070,2070,2070,2070,11
20230623,132100,2127673470,2070,2065,2070,2060,4550
20230623,132000,2118288105,2070,2065,2070,2065,1402
20230623,131900,2115392940,2070,2070,2070,2065,3292
20230623,131800,2108593500,2065,2065,2065,2065,1500
20230623,131700,2105496000,2065,2065,2065,2065,1373
20230623,131600,2102660755,2065,2065,2065,2065,5000
20230623,131500,2092335755,2065,2070,2070,2065,5061
20230623,131400,2081884535,2065,2065,2065,2065,1800
20230623,131300,2078167535,2065,2065,2065,2065,541
20230623,131200,2077050370,2070,2070,2070,2070,960
20230623,131100,2075063170,2070,2070,2070,2070,1
20230623,131000,2075061100,2070,2070,2070,2070,2700
20230623,130900,2069472100,2075,2070,2075,2070,3371
20230623,130800,2062492275,2070,2070,2070,2070,0
20230623,130700,2062492275,2070,2070,2070,2070,104
20230623,130600,2062276995,2070,2070,2070,2070,0
20230623,130500,2062276995,2070,2070,2070,2070,1002
20230623,130400,2060202855,2070,2075,2075,2070,8433
20230623,130300,2042713880,2075,2075,2080,2075,697
20230623,130200,2041265600,2075,2075,2075,2075,1804
20230623,130100,2037522300,2075,2080,2080,2075,153
20230623,130000,2037204810,2075,2080,2080,2075,282
20230623,125900,2036618260,2085,2085,2085,2085,26
20230623,125800,2036564050,2085,2080,2085,2080,5707
20230623,125700,2024668495,2080,2075,2085,2075,20302
20230623,125600,1982468815,2075,2075,2075,2070,102
20230623,125500,1982257170,2075,2075,2075,2075,700
20230623,125400,1980804670,2075,2065,2075,2065,111
20230623,125300,1980574725,2075,2075,2075,2075,510
20230623,125200,1979516475,2075,2075,2075,2075,51
20230623,125100,1979410650,2060,2075,2075,2060,2200
20230623,125000,1974875640,2075,2075,2075,2065,2279
20230623,124900,1970166720,2075,2065,2075,2065,2
20230623,124800,1970162580,2065,2065,2075,2065,5990
20230623,124700,1957791215,2075,2070,2075,2065,5156
20230623,124600,1947131915,2070,2070,2070,2070,355
20230623,124500,1946397065,2075,2070,2075,2070,302
20230623,124400,1945770420,2070,2070,2070,2070,0
20230623,124300,1945770420,2070,2070,2070,2070,200
20230623,124200,1945356420,2070,2075,2075,2070,501
20230623,124100,1944319085,2070,2070,2070,2070,3841
20230623,124000,1936368215,2070,2070,2070,2070,350
20230623,123900,1935643715,2070,2070,2075,2070,2517
20230623,123800,1930433505,2070,2070,2075,2070,3923
20230623,123700,1922311975,2065,2070,2070,2065,4111
20230623,123600,1913822260,2065,2065,2065,2065,1000
20230623,123500,1911757260,2065,2065,2065,2065,80
20230623,123400,1911592060,2065,2065,2065,2065,1
20230623,123300,1911589995,2065,2065,2065,2065,17
20230623,123200,1911554890,2065,2070,2070,2065,137
20230623,123100,1911271935,2070,2070,2070,2070,1
20230623,123000,1911269865,2070,2070,2070,2070,107
20230623,122900,1911048375,2070,2070,2070,2070,1100
20230623,122800,1908771375,2065,2060,2065,2060,1625
20230623,122700,1905421905,2060,2060,2060,2060,4585
20230623,122600,1895976805,2060,2065,2065,2060,1080
20230623,122500,1893751505,2065,2065,2065,2065,454
20230623,122400,1892813995,2070,2070,2070,2070,1
20230623,122300,1892811925,2070,2070,2070,2070,112
20230623,122200,1892580085,2070,2070,2070,2070,7040
20230623,122100,1878007285,2070,2070,2070,2070,1500
20230623,122000,1874902285,2075,2075,2075,2075,0
20230623,121900,1874902285,2075,2070,2075,2070,3462
20230623,121800,1867735865,2070,2070,2070,2070,1
20230623,121700,1867733795,2065,2065,2065,2065,1900
20230623,121600,1863810295,2065,2065,2070,2050,5203
20230623,121500,1853092265,2070,2075,2080,2070,1520
20230623,121400,1849940260,2075,2075,2075,2075,7792
20230623,121300,1833771860,2075,2080,2080,2075,63
20230623,121200,1833641085,2080,2080,2080,2080,200
20230623,121100,1833225085,2075,2075,2080,2075,1080
20230623,121000,1830984080,2080,2080,2080,2075,535
20230623,120900,1829873055,2080,2080,2080,2080,43
20230623,120800,1829783615,2080,2080,2080,2080,100
20230623,120700,1829575615,2080,2080,2080,2080,343
20230623,120600,1828862175,2080,2070,2080,2070,489
20230623,120500,1827849840,2070,2080,2080,2070,5549
20230623,120400,1816339500,2080,2085,2085,2080,8
20230623,120300,1816322855,2085,2085,2085,2085,0
20230623,120200,1816322855,2085,2080,2085,2075,10009
20230623,120100,1795505280,2085,2080,2085,2080,2189
20230623,120000,1790950105,2085,2085,2085,2085,0
20230623,115900,1790950105,2085,2085,2085,2085,578
20230623,115800,1789744975,2085,2085,2085,2085,2384
20230623,115700,1784774335,2085,2085,2085,2085,6
20230623,115600,1784761825,2085,2085,2085,2085,10
20230623,115500,1784740975,2085,2090,2090,2085,1724
20230623,115400,1781146430,2085,2085,2090,2085,33
20230623,115300,1781077620,2090,2085,2090,2085,1810
20230623,115200,1777302265,2080,2080,2080,2080,3186
20230623,115100,1770675385,2080,2075,2080,2075,2610
20230623,115000,1765259590,2075,2075,2075,2075,0
20230623,114900,1765259590,2075,2080,2080,2075,1451
20230623,114800,1762248320,2080,2080,2080,2080,0
20230623,114700,1762248320,2080,2080,2080,2080,100
20230623,114600,1762040320,2080,2080,2080,2080,592
20230623,114500,1760808960,2080,2080,2080,2080,913
20230623,114400,1758909920,2080,2075,2080,2075,2804
20230623,114300,1753079700,2075,2075,2075,2075,1000
20230623,114200,1751004700,2080,2080,2080,2080,3445
20230623,114100,1743839100,2080,2075,2080,2075,6240
20230623,114000,1730882935,2070,2070,2070,2070,2536
20230623,113900,1725633415,2075,2075,2075,2075,1
20230623,113800,1725631340,2075,2075,2075,2075,1000
20230623,113700,1723556340,2080,2080,2080,2080,300
20230623,113600,1722932340,2080,2070,2080,2070,1771
20230623,113500,1719256660,2075,2070,2075,2070,4366
20230623,113400,1710197215,2065,2075,2075,2065,6832
20230623,113300,1696052825,2070,2075,2075,2070,29
20230623,113200,1695992775,2070,2075,2075,2070,1761
20230623,113100,1692346005,2075,2075,2075,2075,741
20230623,113000,1690808430,2075,2065,2075,2055,20612
20230623,112900,1648232620,2070,2070,2075,2065,3248
20230623,112800,1641516520,2070,2080,2090,2070,1788
20230623,112700,1637808945,2080,2080,2080,2080,2270
20230623,112600,1633087345,2080,2080,2080,2080,4435
20230623,112500,1623862545,2090,2090,2095,2080,7757
20230623,112400,1607657455,2095,2090,2095,2080,2313
20230623,112300,1602837885,2095,2080,2095,2080,658
20230623,112200,1601469230,2070,2080,2095,2070,8814
20230623,112100,1583138265,2080,2095,2095,2080,12460
20230623,112000,1557086360,2095,2090,2095,2085,26187
20230623,111900,1502267725,2090,2075,2090,2075,8197
20230623,111800,1485208100,2075,2080,2085,2075,3634
20230623,111700,1477651030,2085,2080,2085,2080,11603
20230623,111600,1453483480,2075,2060,2075,2060,9755
20230623,111500,1433294165,2070,2060,2070,2055,9590
20230623,111400,1413524255,2060,2065,2065,2060,2411
20230623,111300,1408549950,2065,2065,2065,2065,131
20230623,111200,1408279435,2065,2060,2065,2060,6567
20230623,111100,1394730250,2060,2045,2060,2045,8708
20230623,111000,1376915940,2050,2055,2060,2050,2637
20230623,110900,1371503440,2060,2060,2060,2060,2947
20230623,110800,1365432620,2060,2055,2060,2055,232
20230623,110700,1364954705,2055,2055,2055,2055,2000
20230623,110600,1360844705,2055,2055,2055,2055,3050
20230623,110500,1354576955,2055,2055,2055,2055,201
20230623,110400,1354163900,2050,2050,2050,2050,3348
20230623,110300,1347300500,2045,2045,2045,2045,336
20230623,110200,1346613380,2050,2045,2050,2045,720
20230623,110100,1345140970,2045,2045,2045,2045,4
20230623,110000,1345132790,2045,2045,2045,2045,1226
20230623,105900,1342625620,2045,2045,2045,2040,6945
20230623,105800,1328428190,2050,2045,2050,2045,1275
20230623,105700,1325820775,2050,2050,2055,2050,1693
20230623,105600,1322350075,2055,2055,2055,2055,540
20230623,105500,1321240375,2055,2055,2055,2050,4241
20230623,105400,1312539370,2055,2050,2055,2050,1870
20230623,105300,1308705265,2055,2050,2055,2050,5503
20230623,105200,1297424095,2050,2045,2050,2045,210
20230623,105100,1296994635,2050,2050,2050,2050,1293
20230623,105000,1294343985,2050,2045,2050,2045,13948
20230623,104900,1265820220,2045,2040,2045,2040,251
20230623,104800,1265307175,2045,2045,2045,2045,1377
20230623,104700,1262491210,2045,2045,2045,2045,37
20230623,104600,1262415545,2045,2040,2045,2040,251
20230623,104500,1261903250,2035,2040,2045,2035,270
20230623,104400,1261353775,2040,2040,2040,2035,11429
20230623,104300,1238086980,2035,2035,2035,2035,1500
20230623,104200,1235034480,2035,2040,2040,2035,2014
20230623,104100,1230935685,2040,2040,2040,2040,2386
20230623,104000,1226068245,2040,2040,2040,2035,7332
20230623,103900,1211111215,2040,2040,2040,2035,117
20230623,103800,1210872590,2040,2040,2040,2040,118
20230623,103700,1210631870,2040,2030,2040,2025,5297
20230623,103600,1199864960,2025,2030,2030,2025,1042
20230623,103500,1197754700,2030,2030,2030,2030,160
20230623,103400,1197429900,2030,2030,2030,2030,28
20230623,103300,1197373060,2025,2035,2035,2025,795
20230623,103200,1195759110,2035,2035,2035,2035,100
20230623,103100,1195555610,2035,2030,2035,2030,1856
20230623,103000,1191787910,2030,2030,2030,2025,3394
20230623,102900,1184904205,2030,2030,2030,2030,384
20230623,102800,1184124685,2030,2030,2030,2030,0
20230623,102700,1184124685,2030,2030,2030,2025,459
20230623,102600,1183193815,2030,2025,2030,2025,9
20230623,102500,1183175585,2030,2025,2030,2025,79
20230623,102400,1183015565,2020,2030,2030,2020,1163
20230623,102300,1180665195,2020,2030,2030,2020,3978
20230623,102200,1172618375,2030,2030,2030,2030,546
20230623,102100,1171509995,2030,2035,2035,2030,2086
20230623,102000,1167275410,2035,2030,2035,2030,223
20230623,101900,1166822715,2030,2030,2030,2030,8081
20230623,101800,1150418285,2030,2030,2030,2030,0
20230623,101700,1150418285,2030,2030,2030,2030,1000
20230623,101600,1148388285,2030,2030,2030,2030,1
20230623,101500,1148386255,2035,2030,2035,2030,9
20230623,101400,1148367945,2020,2035,2035,2020,7245
20230623,101300,1133700850,2035,2035,2035,2035,134
20230623,101200,1133428160,2025,2035,2040,2025,2550
20230623,101100,1128239620,2035,2030,2035,2025,3653
20230623,101000,1120823580,2030,2035,2035,2030,10004
20230623,100900,1100503745,2035,2040,2040,2035,223
20230623,100800,1100048975,2040,2040,2040,2040,8099
20230623,100700,1083527015,2040,2040,2040,2040,4236
20230623,100600,1074885575,2035,2035,2035,2035,68
20230623,100500,1074747195,2035,2035,2035,2035,6213
20230623,100400,1062103740,2035,2035,2035,2035,1931
20230623,100300,1058174155,2035,2030,2035,2030,12812
20230623,100200,1032134920,2030,2040,2040,2030,1026
20230623,100100,1030048905,2040,2030,2040,2030,9236
20230623,100000,1011253650,2025,2020,2025,2020,6837
20230623,095900,997413735,2025,2025,2025,2025,1599
20230623,095800,994175760,2025,2025,2025,2025,13625
20230623,095700,966585135,2025,2030,2030,2025,2046
20230623,095600,962437920,2035,2025,2035,2010,10525
20230623,095500,941185050,2025,2035,2035,2025,2330
20230623,095400,936461380,2030,2025,2030,2025,329
20230623,095300,935793760,2030,2045,2045,2030,4770
20230623,095200,926079490,2045,2045,2045,2045,19
20230623,095100,926040635,2045,2045,2050,2040,3520
20230623,095000,918827350,2050,2045,2050,2045,3478
20230623,094900,911701835,2045,2045,2050,2045,1562
20230623,094800,908500080,2050,2050,2050,2040,1298
20230623,094700,905850855,2050,2060,2060,2040,7568
20230623,094600,890386515,2055,2055,2055,2050,3727
20230623,094500,882730035,2055,2030,2055,2030,11370
20230623,094400,859508385,2040,2035,2040,2035,898
20230623,094300,857677705,2020,2020,2035,2020,14213
20230623,094200,828858470,2030,2030,2030,2020,704
20230623,094100,827431350,2030,2025,2030,2020,11731
20230623,094000,803683700,2020,2020,2020,2015,16081
20230623,093900,771226080,2015,2020,2030,2015,22209
20230623,093800,726313040,2020,2025,2025,2020,1740
20230623,093700,722792735,2020,2020,2020,2015,6274
20230623,093600,710128875,2020,2015,2020,2005,14123
20230623,093500,681762255,2010,2025,2025,2010,3137
20230623,093400,675446450,2025,2025,2025,2025,6
20230623,093300,675434300,2025,2020,2025,2020,1451
20230623,093200,672503230,2025,2030,2030,2020,1685
20230623,093100,669091525,2025,2020,2030,2020,5535
20230623,093000,657894785,2020,2030,2030,2010,22681
20230623,092900,612173715,2030,2030,2040,2025,2358
20230623,092800,607390195,2030,2030,2030,2030,584
20230623,092700,606204675,2030,2025,2030,2025,4640
20230623,092600,596808605,2030,2040,2040,2030,630
20230623,092500,595529455,2040,2035,2045,2010,25496
20230623,092400,543897485,2035,2035,2035,2025,14438
20230623,092300,514636465,2025,2025,2025,2020,22442
20230623,092200,469227780,2025,2025,2040,2025,2739
20230623,092100,463675985,2040,2040,2040,2025,9558
20230623,092000,444304235,2040,2030,2040,2030,3002
20230623,091900,438210155,2040,2035,2040,2025,19766
20230623,091800,398156165,2035,2040,2040,2030,7666
20230623,091700,382542560,2040,2045,2045,2040,6442
20230623,091600,369370810,2045,2050,2060,2045,10166
20230623,091500,348546995,2050,2055,2055,2050,5592
20230623,091400,337081825,2060,2060,2060,2060,101
20230623,091300,336873765,2055,2060,2065,2055,2607
20230623,091200,331513640,2065,2065,2070,2060,15111
20230623,091100,300331805,2065,2065,2065,2060,4194
20230623,091000,291676895,2070,2075,2075,2060,6315
20230623,090900,278648385,2080,2080,2080,2060,4207
20230623,090800,269922590,2080,2095,2095,2060,12946
20230623,090700,243133075,2095,2085,2095,2085,12546
20230623,090600,216918365,2085,2080,2105,2080,18125
20230623,090500,178998410,2080,2060,2080,2055,9691
20230623,090400,158981150,2050,2050,2060,2040,14721
20230623,090300,128813620,2050,2075,2075,2045,14060
20230623,090200,99823830,2080,2075,2100,2075,16895
20230623,090100,64646410,2070,2060,2070,2060,12806
20230623,090000,38220570,2060,2030,2060,2030,18262