stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,191200,1353170010,2900,2900,2900,2900,9195
20230622,191100,1353170010,2900,2900,2900,2900,0
20230622,191000,1353170010,2900,2900,2900,2900,0
20230622,190900,1353170010,2900,2900,2900,2900,0
20230622,190800,1353170010,2900,2900,2900,2900,0
20230622,190700,1353170010,2900,2900,2900,2900,0
20230622,190600,1353170010,2900,2900,2900,2900,0
20230622,190500,1353170010,2900,2900,2900,2900,0
20230622,190400,1353170010,2900,2900,2900,2900,0
20230622,190300,1353170010,2900,2900,2900,2900,0
20230622,190200,1353170010,2900,2900,2900,2900,0
20230622,190100,1353170010,2900,2900,2900,2900,0
20230622,190000,1353170010,2900,2900,2900,2900,0
20230622,185900,1353170010,2900,2900,2900,2900,0
20230622,185800,1353170010,2900,2900,2900,2900,0
20230622,185700,1353170010,2900,2900,2900,2900,0
20230622,185600,1353170010,2900,2900,2900,2900,0
20230622,185500,1353170010,2900,2900,2900,2900,0
20230622,185400,1353170010,2900,2900,2900,2900,0
20230622,185300,1353170010,2900,2900,2900,2900,0
20230622,185200,1353170010,2900,2900,2900,2900,0
20230622,185100,1353170010,2900,2900,2900,2900,0
20230622,185000,1353170010,2900,2900,2900,2900,0
20230622,184900,1353170010,2900,2900,2900,2900,0
20230622,184800,1353170010,2900,2900,2900,2900,0
20230622,184700,1353170010,2900,2900,2900,2900,0
20230622,184600,1353170010,2900,2900,2900,2900,0
20230622,184500,1353170010,2900,2900,2900,2900,0
20230622,184400,1353170010,2900,2900,2900,2900,0
20230622,184300,1353170010,2900,2900,2900,2900,0
20230622,184200,1353170010,2900,2900,2900,2900,9195
20230622,184100,1353170010,2900,2900,2900,2900,0
20230622,184000,1353170010,2900,2900,2900,2900,0
20230622,183900,1353170010,2900,2900,2900,2900,0
20230622,183800,1353170010,2900,2900,2900,2900,0
20230622,183700,1353170010,2900,2900,2900,2900,0
20230622,183600,1353170010,2900,2900,2900,2900,0
20230622,183500,1353170010,2900,2900,2900,2900,0
20230622,183400,1353170010,2900,2900,2900,2900,0
20230622,183300,1353170010,2900,2900,2900,2900,0
20230622,183200,1353170010,2900,2900,2900,2900,0
20230622,183100,1353170010,2900,2900,2900,2900,0
20230622,183000,1353170010,2900,2900,2900,2900,0
20230622,182900,1353170010,2900,2900,2900,2900,0
20230622,182800,1353170010,2900,2900,2900,2900,0
20230622,182700,1353170010,2900,2900,2900,2900,0
20230622,182600,1353170010,2900,2900,2900,2900,0
20230622,182500,1353170010,2900,2900,2900,2900,0
20230622,182400,1353170010,2900,2900,2900,2900,0
20230622,182300,1353170010,2900,2900,2900,2900,0
20230622,182200,1353170010,2900,2900,2900,2900,0
20230622,182100,1353170010,2900,2900,2900,2900,0
20230622,182000,1353170010,2900,2900,2900,2900,0
20230622,181900,1353170010,2900,2900,2900,2900,0
20230622,181800,1353170010,2900,2900,2900,2900,0
20230622,181700,1353170010,2900,2900,2900,2900,0
20230622,181600,1353170010,2900,2900,2900,2900,0
20230622,181500,1353170010,2900,2900,2900,2900,0
20230622,181400,1353170010,2900,2900,2900,2900,0
20230622,181300,1353170010,2900,2900,2900,2900,0
20230622,181200,1353170010,2900,2900,2900,2900,9195
20230622,181100,1353170010,2900,2900,2900,2900,0
20230622,181000,1353170010,2900,2900,2900,2900,0
20230622,180900,1353170010,2900,2900,2900,2900,0
20230622,180800,1353170010,2900,2900,2900,2900,0
20230622,180700,1353170010,2900,2900,2900,2900,0
20230622,180600,1353170010,2900,2900,2900,2900,0
20230622,180500,1353170010,2900,2900,2900,2900,0
20230622,180400,1353170010,2900,2900,2900,2900,0
20230622,180300,1353170010,2900,2900,2900,2900,0
20230622,180200,1353170010,2900,2900,2900,2900,0
20230622,180100,1353170010,2900,2900,2900,2900,0
20230622,180000,1353170010,2900,2900,2900,2900,0
20230622,175900,1353170010,2900,2900,2900,2900,0
20230622,175800,1353170010,2900,2900,2900,2900,0
20230622,175700,1353170010,2900,2900,2900,2900,0
20230622,175600,1353170010,2900,2900,2900,2900,0
20230622,175500,1353170010,2900,2900,2900,2900,0
20230622,175400,1353170010,2900,2900,2900,2900,0
20230622,175300,1353170010,2900,2900,2900,2900,0
20230622,175200,1353170010,2900,2900,2900,2900,0
20230622,175100,1353170010,2900,2900,2900,2900,0
20230622,175000,1353170010,2900,2900,2900,2900,0
20230622,174900,1353170010,2900,2900,2900,2900,0
20230622,174800,1353170010,2900,2900,2900,2900,0
20230622,174700,1353170010,2900,2900,2900,2900,0
20230622,174600,1353170010,2900,2900,2900,2900,0
20230622,174500,1353170010,2900,2900,2900,2900,0
20230622,174400,1353170010,2900,2900,2900,2900,0
20230622,174300,1353170010,2900,2900,2900,2900,0
20230622,174200,1353170010,2900,2900,2900,2900,9195
20230622,174100,1353170010,2900,2900,2900,2900,0
20230622,174000,1353170010,2900,2900,2900,2900,0
20230622,173900,1353170010,2900,2900,2900,2900,0
20230622,173800,1353170010,2900,2900,2900,2900,0
20230622,173700,1353170010,2900,2900,2900,2900,0
20230622,173600,1353170010,2900,2900,2900,2900,0
20230622,173500,1353170010,2900,2900,2900,2900,0
20230622,173400,1353170010,2900,2900,2900,2900,0
20230622,173300,1353170010,2900,2900,2900,2900,0
20230622,173200,1353170010,2900,2900,2900,2900,0
20230622,173100,1353170010,2900,2900,2900,2900,0
20230622,173000,1353170010,2900,2900,2900,2900,0
20230622,172900,1353170010,2900,2900,2900,2900,0
20230622,172800,1353170010,2900,2900,2900,2900,0
20230622,172700,1353170010,2900,2900,2900,2900,0
20230622,172600,1353170010,2900,2900,2900,2900,0
20230622,172500,1353170010,2900,2900,2900,2900,0
20230622,172400,1353170010,2900,2900,2900,2900,0
20230622,172300,1353170010,2900,2900,2900,2900,0
20230622,172200,1353170010,2900,2900,2900,2900,0
20230622,172100,1353170010,2900,2900,2900,2900,0
20230622,172000,1353170010,2900,2900,2900,2900,0
20230622,171900,1353170010,2900,2900,2900,2900,0
20230622,171800,1353170010,2900,2900,2900,2900,0
20230622,171700,1353170010,2900,2900,2900,2900,0
20230622,171600,1353170010,2900,2900,2900,2900,0
20230622,171500,1353170010,2900,2900,2900,2900,0
20230622,171400,1353170010,2900,2900,2900,2900,0
20230622,171300,1353170010,2900,2900,2900,2900,0
20230622,171200,1353170010,2900,2900,2900,2900,9195
20230622,171100,1353170010,2900,2900,2900,2900,0
20230622,171000,1353170010,2900,2900,2900,2900,0
20230622,170900,1353170010,2900,2900,2900,2900,0
20230622,170800,1353170010,2900,2900,2900,2900,0
20230622,170700,1353170010,2900,2900,2900,2900,0
20230622,170600,1353170010,2900,2900,2900,2900,0
20230622,170500,1353170010,2900,2900,2900,2900,0
20230622,170400,1353170010,2900,2900,2900,2900,0
20230622,170300,1353170010,2900,2900,2900,2900,0
20230622,170200,1353170010,2900,2900,2900,2900,0
20230622,170100,1353170010,2900,2900,2900,2900,0
20230622,170000,1353170010,2900,2900,2900,2900,0
20230622,165900,1353170010,2900,2900,2900,2900,0
20230622,165800,1353170010,2900,2900,2900,2900,0
20230622,165700,1353170010,2900,2900,2900,2900,0
20230622,165600,1353170010,2900,2900,2900,2900,0
20230622,165500,1353170010,2900,2900,2900,2900,0
20230622,165400,1353170010,2900,2900,2900,2900,0
20230622,165300,1353170010,2900,2900,2900,2900,0
20230622,165200,1353170010,2900,2900,2900,2900,0
20230622,165100,1353170010,2900,2900,2900,2900,0
20230622,165000,1353170010,2900,2900,2900,2900,0
20230622,164900,1353170010,2900,2900,2900,2900,0
20230622,164800,1353170010,2900,2900,2900,2900,0
20230622,164700,1353170010,2900,2900,2900,2900,0
20230622,164600,1353170010,2900,2900,2900,2900,0
20230622,164500,1353170010,2900,2900,2900,2900,0
20230622,164400,1353170010,2900,2900,2900,2900,0
20230622,164300,1353170010,2900,2900,2900,2900,0
20230622,164200,1353170010,2900,2900,2900,2900,9195
20230622,164100,1353170010,2900,2900,2900,2900,0
20230622,164000,1353170010,2900,2900,2900,2900,0
20230622,163900,1353170010,2900,2900,2900,2900,0
20230622,163800,1353170010,2900,2900,2900,2900,0
20230622,163700,1353170010,2900,2900,2900,2900,0
20230622,163600,1353170010,2900,2900,2900,2900,0
20230622,163500,1353170010,2900,2900,2900,2900,0
20230622,163400,1353170010,2900,2900,2900,2900,0
20230622,163300,1353170010,2900,2900,2900,2900,0
20230622,163200,1353170010,2900,2900,2900,2900,0
20230622,163100,1353170010,2900,2900,2900,2900,0
20230622,163000,1353170010,2900,2900,2900,2900,0
20230622,162900,1353170010,2900,2900,2900,2900,0
20230622,162800,1353170010,2900,2900,2900,2900,0
20230622,162700,1353170010,2900,2900,2900,2900,0
20230622,162600,1353170010,2900,2900,2900,2900,0
20230622,162500,1353170010,2900,2900,2900,2900,0
20230622,162400,1353170010,2900,2900,2900,2900,0
20230622,162300,1353170010,2900,2900,2900,2900,0
20230622,162200,1353170010,2900,2900,2900,2900,0
20230622,162100,1353170010,2900,2900,2900,2900,0
20230622,162000,1353170010,2900,2900,2900,2900,0
20230622,161900,1353170010,2900,2900,2900,2900,0
20230622,161800,1353170010,2900,2900,2900,2900,0
20230622,161700,1353170010,2900,2900,2900,2900,0
20230622,161600,1353170010,2900,2900,2900,2900,0
20230622,161500,1353170010,2900,2900,2900,2900,0
20230622,161400,1353170010,2900,2900,2900,2900,0
20230622,161300,1353170010,2900,2900,2900,2900,0
20230622,161200,1353170010,2900,2900,2900,2900,9195
20230622,161100,1353170010,2900,2900,2900,2900,0
20230622,161000,1353170010,2900,2900,2900,2900,0
20230622,160900,1353170010,2900,2900,2900,2900,0
20230622,160800,1353170010,2900,2900,2900,2900,0
20230622,160700,1353170010,2900,2900,2900,2900,0
20230622,160600,1353170010,2900,2900,2900,2900,0
20230622,160500,1353170010,2900,2900,2900,2900,0
20230622,160400,1353170010,2900,2900,2900,2900,0
20230622,160300,1353170010,2900,2900,2900,2900,0
20230622,160200,1353170010,2900,2900,2900,2900,0
20230622,160100,1353170010,2900,2900,2900,2900,0
20230622,160000,1353170010,2900,2900,2900,2900,0
20230622,155900,1353170010,2900,2900,2900,2900,0
20230622,155800,1353170010,2900,2900,2900,2900,0
20230622,155700,1353170010,2900,2900,2900,2900,0
20230622,155600,1353170010,2900,2900,2900,2900,0
20230622,155500,1353170010,2900,2900,2900,2900,0
20230622,155400,1353170010,2900,2900,2900,2900,0
20230622,155300,1353170010,2900,2900,2900,2900,0
20230622,155200,1353170010,2900,2900,2900,2900,0
20230622,155100,1353170010,2900,2900,2900,2900,0
20230622,155000,1353170010,2900,2900,2900,2900,0
20230622,154900,1353170010,2900,2900,2900,2900,0
20230622,154800,1353170010,2900,2900,2900,2900,0
20230622,154700,1353170010,2900,2900,2900,2900,0
20230622,154600,1353170010,2900,2900,2900,2900,0
20230622,154500,1353170010,2900,2900,2900,2900,0
20230622,154400,1353170010,2900,2900,2900,2900,0
20230622,154300,1353170010,2900,2900,2900,2900,0
20230622,154200,1353170010,2900,2900,2900,2900,9195
20230622,154100,1353170010,2900,2900,2900,2900,0
20230622,154000,1353170010,2900,2900,2900,2900,0
20230622,153900,1353170010,2900,2900,2900,2900,0
20230622,153800,1353170010,2900,2900,2900,2900,0
20230622,153700,1353170010,2900,2900,2900,2900,0
20230622,153600,1353170010,2900,2900,2900,2900,0
20230622,153500,1353170010,2900,2900,2900,2900,0
20230622,153400,1353170010,2900,2900,2900,2900,0
20230622,153300,1353170010,2900,2900,2900,2900,0
20230622,153200,1353170010,2900,2900,2900,2900,0
20230622,153100,1353170010,2900,2900,2900,2900,0
20230622,153000,1353170010,2900,2900,2900,2900,9195
20230622,152900,1326504510,2900,2900,2900,2900,0
20230622,152800,1326504510,2900,2900,2900,2900,0
20230622,152700,1326504510,2900,2900,2900,2900,0
20230622,152600,1326504510,2900,2900,2900,2900,0
20230622,152500,1326504510,2900,2900,2900,2900,0
20230622,152400,1326504510,2900,2900,2900,2900,0
20230622,152300,1326504510,2900,2900,2900,2900,0
20230622,152200,1326504510,2900,2900,2900,2900,0
20230622,152100,1326504510,2900,2900,2900,2900,0
20230622,152000,1326504510,2900,2900,2900,2900,0
20230622,151900,1326504510,2900,2895,2900,2895,1145
20230622,151800,1323189675,2895,2895,2900,2890,784
20230622,151700,1320917740,2900,2900,2900,2895,732
20230622,151600,1318794990,2900,2895,2900,2890,107
20230622,151500,1318485730,2900,2895,2900,2890,4262
20230622,151400,1306151465,2890,2895,2895,2890,515
20230622,151300,1304663040,2895,2895,2895,2895,15
20230622,151200,1304619615,2895,2895,2895,2895,2354
20230622,151100,1297804785,2895,2895,2895,2895,113
20230622,151000,1297477650,2895,2890,2895,2890,1764
20230622,150900,1292379665,2895,2885,2895,2885,3700
20230622,150800,1281699455,2890,2895,2895,2890,39
20230622,150700,1281586725,2890,2890,2895,2890,106
20230622,150600,1281280370,2895,2880,2895,2880,24617
20230622,150500,1210260465,2880,2885,2885,2880,11440
20230622,150400,1177312765,2885,2885,2885,2885,4
20230622,150300,1177301225,2885,2890,2890,2880,6435
20230622,150200,1158741395,2890,2890,2890,2885,2150
20230622,150100,1152530395,2890,2885,2890,2885,574
20230622,150000,1150874400,2885,2890,2890,2885,2005
20230622,145900,1145089950,2885,2890,2890,2885,577
20230622,145800,1143424635,2890,2890,2890,2890,48
20230622,145700,1143285915,2890,2890,2890,2890,0
20230622,145600,1143285915,2890,2890,2890,2885,16377
20230622,145500,1095965425,2890,2895,2895,2890,314
20230622,145400,1095056445,2895,2895,2900,2895,2142
20230622,145300,1088855345,2895,2895,2895,2895,240
20230622,145200,1088160545,2895,2895,2895,2895,1012
20230622,145100,1085230805,2895,2895,2895,2895,2097
20230622,145000,1079159990,2895,2900,2900,2895,4412
20230622,144900,1066387040,2900,2900,2900,2900,1452
20230622,144800,1062176240,2895,2895,2900,2895,890
20230622,144700,1059599685,2895,2895,2900,2895,1544
20230622,144600,1055129790,2900,2895,2900,2895,4
20230622,144500,1055118205,2895,2895,2895,2895,1558
20230622,144400,1050607795,2895,2895,2895,2895,572
20230622,144300,1048951855,2895,2895,2895,2895,877
20230622,144200,1046412940,2900,2895,2900,2895,4310
20230622,144100,1033914565,2895,2895,2895,2895,0
20230622,144000,1033914565,2895,2895,2895,2895,870
20230622,143900,1031395915,2895,2895,2895,2895,3
20230622,143800,1031387230,2890,2890,2890,2890,553
20230622,143700,1029789060,2890,2890,2890,2890,135
20230622,143600,1029398910,2890,2890,2895,2890,568
20230622,143500,1027757140,2890,2885,2890,2885,552
20230622,143400,1026162140,2890,2890,2890,2890,1081
20230622,143300,1023038050,2885,2885,2885,2885,287
20230622,143200,1022210055,2880,2885,2885,2880,351
20230622,143100,1021197425,2880,2880,2880,2880,2080
20230622,143000,1015207025,2880,2880,2880,2880,0
20230622,142900,1015207025,2880,2880,2880,2880,0
20230622,142800,1015207025,2880,2880,2880,2880,8
20230622,142700,1015183985,2880,2880,2880,2880,152
20230622,142600,1014746225,2885,2875,2885,2870,2537
20230622,142500,1007450440,2870,2875,2875,2870,1400
20230622,142400,1003431040,2895,2895,2895,2875,13559
20230622,142300,964403750,2890,2890,2890,2890,216
20230622,142200,963779510,2890,2890,2890,2890,250
20230622,142100,963057010,2885,2885,2885,2870,30584
20230622,142000,875083635,2885,2895,2895,2885,3370
20230622,141900,865348745,2895,2905,2905,2895,11768
20230622,141800,831226730,2905,2900,2905,2900,2
20230622,141700,831220925,2890,2890,2895,2890,291
20230622,141600,830379905,2890,2895,2900,2890,4669
20230622,141500,816874390,2895,2900,2900,2895,610
20230622,141400,815107390,2900,2900,2900,2900,20
20230622,141300,815049390,2900,2900,2905,2900,2409
20230622,141200,808063240,2905,2905,2905,2905,100
20230622,141100,807772740,2905,2905,2905,2905,6
20230622,141000,807755310,2905,2905,2905,2905,7
20230622,140900,807734975,2905,2910,2910,2905,498
20230622,140800,806288280,2910,2910,2910,2910,0
20230622,140700,806288280,2910,2905,2910,2905,239
20230622,140600,805593975,2905,2905,2905,2905,0
20230622,140500,805593975,2905,2910,2910,2905,378
20230622,140400,804495705,2910,2910,2910,2910,0
20230622,140300,804495705,2910,2910,2910,2910,301
20230622,140200,803619795,2905,2905,2905,2905,20
20230622,140100,803561695,2905,2900,2905,2900,232
20230622,140000,802887740,2900,2895,2900,2890,10603
20230622,135900,772206215,2895,2905,2905,2895,40154
20230622,135800,655854900,2905,2910,2910,2905,5072
20230622,135700,641111860,2910,2910,2910,2910,445
20230622,135600,639816910,2910,2915,2915,2910,553
20230622,135500,638207675,2915,2915,2915,2915,0
20230622,135400,638207675,2915,2915,2915,2915,0
20230622,135300,638207675,2915,2915,2915,2915,207
20230622,135200,637604270,2915,2915,2915,2915,15
20230622,135100,637560545,2915,2915,2915,2915,20
20230622,135000,637502245,2915,2915,2915,2915,1489
20230622,134900,633161810,2915,2915,2915,2915,323
20230622,134800,632220265,2915,2915,2915,2915,1145
20230622,134700,628882590,2915,2915,2915,2915,502
20230622,134600,627419260,2915,2915,2915,2915,500
20230622,134500,625961760,2915,2915,2915,2915,500
20230622,134400,624504260,2920,2920,2920,2920,6
20230622,134300,624486740,2915,2915,2915,2915,305
20230622,134200,623597665,2915,2915,2915,2915,4293
20230622,134100,611083570,2915,2915,2915,2915,0
20230622,134000,611083570,2915,2915,2915,2915,1005
20230622,133900,608153995,2915,2915,2915,2915,10
20230622,133800,608124845,2915,2910,2915,2910,3438
20230622,133700,598103110,2915,2915,2915,2915,0
20230622,133600,598103110,2915,2915,2915,2915,6
20230622,133500,598085620,2910,2910,2910,2910,831
20230622,133400,595667410,2910,2910,2910,2910,854
20230622,133300,593182270,2910,2915,2915,2910,20
20230622,133200,593124020,2900,2915,2915,2900,19827
20230622,133100,535538225,2910,2910,2915,2910,215
20230622,133000,534912550,2915,2920,2920,2915,93
20230622,132900,534641445,2910,2915,2915,2910,2051
20230622,132800,528668485,2915,2915,2915,2915,320
20230622,132700,527735685,2915,2915,2915,2915,72
20230622,132600,527525805,2915,2915,2915,2910,58
20230622,132500,527356775,2915,2910,2915,2910,264
20230622,132400,526588360,2915,2915,2915,2915,1488
20230622,132300,522250840,2915,2915,2915,2915,2103
20230622,132200,516120595,2915,2920,2920,2915,4241
20230622,132100,503746930,2925,2925,2925,2925,14
20230622,132000,503705980,2925,2925,2925,2925,5
20230622,131900,503691355,2925,2925,2925,2925,8
20230622,131800,503667955,2925,2925,2925,2925,149
20230622,131700,503232130,2925,2925,2925,2925,5
20230622,131600,503217505,2920,2925,2925,2920,477
20230622,131500,501824030,2920,2925,2925,2920,1737
20230622,131400,496751860,2925,2925,2925,2925,2030
20230622,131300,490814110,2920,2920,2920,2920,1000
20230622,131200,487894110,2925,2925,2925,2925,147
20230622,131100,487464135,2925,2925,2925,2925,2
20230622,131000,487458285,2925,2925,2925,2920,1126
20230622,130900,484170280,2925,2925,2925,2925,5
20230622,130800,484155655,2925,2925,2925,2925,30
20230622,130700,484067905,2935,2935,2935,2935,0
20230622,130600,484067905,2935,2935,2935,2935,1
20230622,130500,484064970,2935,2925,2935,2925,49
20230622,130400,483921635,2925,2925,2925,2925,2516
20230622,130300,476562335,2925,2925,2925,2925,1042
20230622,130200,473514485,2925,2925,2925,2925,115
20230622,130100,473178110,2925,2925,2925,2925,1
20230622,130000,473175185,2925,2925,2925,2925,309
20230622,125900,472271360,2925,2925,2925,2925,133
20230622,125800,471882335,2925,2925,2925,2920,127
20230622,125700,471511135,2925,2925,2925,2925,853
20230622,125600,469016110,2935,2935,2935,2935,0
20230622,125500,469016110,2935,2930,2935,2930,81
20230622,125400,468778775,2935,2935,2935,2935,0
20230622,125300,468778775,2935,2935,2935,2935,0
20230622,125200,468778775,2935,2935,2935,2935,0
20230622,125100,468778775,2935,2935,2935,2935,0
20230622,125000,468778775,2935,2935,2935,2935,3
20230622,124900,468769970,2925,2925,2925,2925,110
20230622,124800,468448220,2935,2935,2935,2935,1
20230622,124700,468445285,2930,2925,2930,2925,1002
20230622,124600,465509440,2925,2925,2925,2925,0
20230622,124500,465509440,2925,2925,2925,2925,20
20230622,124400,465450940,2925,2925,2925,2925,495
20230622,124300,464003065,2925,2925,2925,2925,1000
20230622,124200,461078065,2930,2925,2930,2925,28
20230622,124100,460996160,2925,2925,2925,2925,1009
20230622,124000,458044835,2925,2925,2925,2925,22
20230622,123900,457980485,2925,2925,2925,2920,318
20230622,123800,457051840,2920,2920,2920,2920,0
20230622,123700,457051840,2920,2920,2920,2920,1
20230622,123600,457048920,2925,2925,2925,2925,0
20230622,123500,457048920,2925,2925,2925,2925,1
20230622,123400,457045995,2920,2920,2920,2920,0
20230622,123300,457045995,2920,2915,2925,2915,106
20230622,123200,456736970,2910,2915,2915,2910,7552
20230622,123100,434740070,2920,2920,2920,2920,10
20230622,123000,434710870,2920,2920,2920,2920,348
20230622,122900,433694710,2925,2920,2925,2920,184
20230622,122800,433157415,2915,2915,2915,2915,0
20230622,122700,433157415,2915,2925,2925,2915,6588
20230622,122600,413918520,2920,2925,2930,2920,825
20230622,122500,411505880,2925,2925,2925,2925,764
20230622,122400,409271180,2920,2930,2930,2920,4920
20230622,122300,394883870,2925,2930,2930,2925,705
20230622,122200,392821220,2930,2930,2930,2930,16
20230622,122100,392774340,2930,2930,2930,2930,1000
20230622,122000,389844340,2930,2930,2930,2930,6
20230622,121900,389826760,2925,2930,2930,2925,1060
20230622,121800,386721710,2925,2925,2925,2925,579
20230622,121700,385028135,2930,2930,2930,2930,0
20230622,121600,385028135,2930,2930,2930,2930,221
20230622,121500,384380605,2930,2930,2930,2930,0
20230622,121400,384380605,2930,2930,2930,2930,3300
20230622,121300,374711605,2930,2930,2930,2930,1186
20230622,121200,371236625,2935,2935,2935,2935,0
20230622,121100,371236625,2935,2935,2935,2935,342
20230622,121000,370232855,2935,2935,2935,2935,501
20230622,120900,368762420,2930,2930,2930,2930,0
20230622,120800,368762420,2930,2930,2930,2930,0
20230622,120700,368762420,2930,2930,2930,2930,0
20230622,120600,368762420,2930,2930,2930,2930,0
20230622,120500,368762420,2930,2930,2930,2930,0
20230622,120400,368762420,2930,2930,2930,2930,0
20230622,120300,368762420,2930,2930,2930,2930,0
20230622,120200,368762420,2930,2930,2930,2930,0
20230622,120100,368762420,2930,2930,2930,2930,0
20230622,120000,368762420,2930,2930,2930,2930,6319
20230622,115900,350247750,2930,2930,2930,2925,271
20230622,115800,349454995,2930,2930,2930,2930,38
20230622,115700,349343655,2935,2935,2935,2935,0
20230622,115600,349343655,2935,2935,2935,2935,0
20230622,115500,349343655,2935,2935,2935,2935,100
20230622,115400,349050155,2940,2940,2940,2940,0
20230622,115300,349050155,2940,2940,2940,2940,0
20230622,115200,349050155,2940,2940,2940,2940,1
20230622,115100,349047215,2925,2930,2930,2925,10000
20230622,115000,319755055,2930,2930,2930,2930,630
20230622,114900,317909155,2930,2930,2930,2930,1000
20230622,114800,314979155,2930,2930,2930,2930,0
20230622,114700,314979155,2930,2930,2930,2930,0
20230622,114600,314979155,2930,2935,2935,2930,1276
20230622,114500,311238865,2935,2940,2940,2935,589
20230622,114400,309510145,2935,2935,2935,2935,491
20230622,114300,308069060,2935,2935,2940,2935,1164
20230622,114200,304652715,2935,2935,2935,2935,0
20230622,114100,304652715,2935,2935,2935,2935,0
20230622,114000,304652715,2935,2935,2935,2935,2
20230622,113900,304646845,2935,2935,2935,2935,368
20230622,113800,303566765,2935,2935,2935,2935,2
20230622,113700,303560895,2935,2935,2935,2935,0
20230622,113600,303560895,2935,2935,2935,2935,13
20230622,113500,303522740,2930,2930,2930,2930,0
20230622,113400,303522740,2930,2930,2930,2930,0
20230622,113300,303522740,2930,2935,2935,2930,187
20230622,113200,302974815,2935,2935,2935,2935,25
20230622,113100,302901440,2930,2930,2930,2930,500
20230622,113000,301436440,2930,2930,2930,2930,0
20230622,112900,301436440,2930,2930,2930,2930,60
20230622,112800,301260640,2930,2930,2930,2930,26
20230622,112700,301184460,2930,2935,2935,2930,536
20230622,112600,299613800,2930,2925,2930,2925,786
20230622,112500,297312050,2930,2930,2930,2925,6286
20230622,112400,278895170,2930,2935,2935,2930,426
20230622,112300,277646925,2935,2930,2935,2930,14
20230622,112200,277605900,2935,2935,2935,2935,0
20230622,112100,277605900,2935,2930,2935,2930,5
20230622,112000,277591245,2935,2930,2935,2930,60
20230622,111900,277415340,2935,2930,2935,2930,65
20230622,111800,277224885,2935,2935,2935,2935,1023
20230622,111700,274222380,2935,2935,2935,2930,747
20230622,111600,272030165,2935,2935,2935,2930,876
20230622,111500,269463430,2935,2935,2935,2935,200
20230622,111400,268876430,2935,2935,2935,2935,148
20230622,111300,268442050,2935,2935,2935,2935,1
20230622,111200,268439115,2930,2935,2935,2930,1001
20230622,111100,265506180,2930,2935,2935,2930,1001
20230622,111000,262573245,2930,2930,2930,2930,990
20230622,110900,259672545,2935,2935,2935,2935,20
20230622,110800,259613845,2935,2935,2935,2935,3227
20230622,110700,250142600,2935,2935,2935,2935,45
20230622,110600,250010525,2935,2935,2935,2935,1098
20230622,110500,246787895,2940,2940,2940,2940,110
20230622,110400,246464495,2940,2940,2940,2940,646
20230622,110300,244565255,2940,2940,2940,2940,0
20230622,110200,244565255,2940,2940,2940,2940,0
20230622,110100,244565255,2940,2940,2940,2940,100
20230622,110000,244271255,2940,2940,2940,2940,101
20230622,105900,243974315,2935,2935,2935,2935,860
20230622,105800,241450215,2935,2935,2935,2935,0
20230622,105700,241450215,2935,2945,2945,2935,52
20230622,105600,241297585,2935,2940,2940,2935,500
20230622,105500,239830025,2935,2940,2940,2935,278
20230622,105400,239014050,2935,2935,2935,2935,0
20230622,105300,239014050,2935,2935,2935,2935,190
20230622,105200,238456400,2935,2935,2935,2935,33
20230622,105100,238359545,2935,2940,2940,2935,3300
20230622,105000,228671270,2940,2940,2940,2940,50
20230622,104900,228524270,2940,2940,2940,2935,599
20230622,104800,226765700,2940,2940,2940,2940,730
20230622,104700,224619500,2940,2940,2940,2940,0
20230622,104600,224619500,2940,2940,2940,2940,150
20230622,104500,224178500,2940,2940,2940,2940,354
20230622,104400,223137740,2935,2935,2935,2935,0
20230622,104300,223137740,2935,2935,2935,2935,82
20230622,104200,222897070,2935,2935,2935,2935,449
20230622,104100,221579255,2935,2935,2935,2935,436
20230622,104000,220299595,2935,2945,2945,2935,11828
20230622,103900,185529000,2945,2945,2945,2945,0
20230622,103800,185529000,2945,2940,2945,2940,14
20230622,103700,185487790,2940,2940,2940,2940,34
20230622,103600,185387830,2940,2940,2940,2940,374
20230622,103500,184288270,2940,2940,2940,2940,555
20230622,103400,182656570,2940,2940,2940,2940,46
20230622,103300,182521330,2945,2940,2945,2940,554
20230622,103200,180892545,2940,2940,2940,2940,717
20230622,103100,178784565,2945,2945,2945,2945,97
20230622,103000,178498900,2945,2945,2945,2945,8
20230622,102900,178475340,2945,2945,2945,2945,5
20230622,102800,178460615,2945,2945,2945,2945,45
20230622,102700,178328090,2945,2945,2945,2945,1134
20230622,102600,174988460,2945,2945,2945,2945,68
20230622,102500,174788200,2945,2950,2950,2945,90
20230622,102400,174522935,2950,2945,2950,2945,405
20230622,102300,173330010,2945,2950,2950,2945,849
20230622,102200,170828200,2950,2945,2950,2945,510
20230622,102100,169323750,2945,2945,2945,2945,0
20230622,102000,169323750,2945,2945,2945,2945,0
20230622,101900,169323750,2945,2945,2945,2945,7
20230622,101800,169303135,2945,2945,2945,2945,1
20230622,101700,169300190,2945,2950,2950,2945,42
20230622,101600,169176470,2940,2940,2940,2940,0
20230622,101500,169176470,2940,2940,2940,2940,3
20230622,101400,169167650,2940,2945,2945,2940,1000
20230622,101300,166227645,2945,2945,2945,2945,43
20230622,101200,166101010,2945,2940,2945,2940,500
20230622,101100,164630510,2940,2935,2940,2935,1341
20230622,101000,160687980,2935,2935,2935,2935,8
20230622,100900,160664500,2940,2940,2940,2935,59
20230622,100800,160491080,2940,2935,2940,2935,147
20230622,100700,160059630,2935,2935,2935,2935,22
20230622,100600,159995060,2935,2935,2935,2935,4
20230622,100500,159983320,2935,2935,2935,2935,67
20230622,100400,159786675,2930,2935,2935,2930,1651
20230622,100300,154946135,2935,2940,2940,2935,1701
20230622,100200,149953695,2935,2940,2940,2935,732
20230622,100100,147805250,2940,2940,2940,2940,56
20230622,100000,147640610,2940,2940,2940,2940,3
20230622,095900,147631790,2935,2935,2935,2935,1204
20230622,095800,144098050,2935,2935,2935,2935,0
20230622,095700,144098050,2935,2935,2935,2935,480
20230622,095600,142689250,2930,2930,2930,2930,368
20230622,095500,141611010,2935,2935,2935,2935,0
20230622,095400,141611010,2935,2935,2935,2935,1580
20230622,095300,136973710,2935,2935,2935,2935,345
20230622,095200,135961135,2935,2935,2935,2935,50
20230622,095100,135814385,2935,2935,2935,2935,100
20230622,095000,135520885,2935,2935,2940,2935,850
20230622,094900,133023635,2935,2935,2935,2935,104
20230622,094800,132718395,2935,2940,2945,2935,118
20230622,094700,132372050,2935,2935,2935,2935,0
20230622,094600,132372050,2935,2935,2935,2935,0
20230622,094500,132372050,2935,2935,2935,2935,1000
20230622,094400,129437050,2935,2940,2940,2935,2000
20230622,094300,123565725,2940,2940,2940,2940,0
20230622,094200,123565725,2940,2940,2940,2940,260
20230622,094100,122801325,2940,2945,2945,2940,497
20230622,094000,121340140,2945,2935,2945,2935,500
20230622,093900,119868855,2940,2930,2940,2930,217
20230622,093800,119232995,2930,2935,2935,2930,171
20230622,093700,118731225,2940,2940,2940,2940,422
20230622,093600,117490545,2945,2935,2945,2935,211
20230622,093500,116870210,2940,2935,2940,2930,302
20230622,093400,115984420,2940,2940,2940,2935,221
20230622,093300,115335775,2940,2940,2940,2940,170
20230622,093200,114835975,2940,2940,2940,2940,6
20230622,093100,114818335,2935,2935,2935,2935,34
20230622,093000,114718545,2935,2935,2935,2935,0
20230622,092900,114718545,2935,2935,2935,2935,2000
20230622,092800,108848545,2935,2940,2940,2935,1609
20230622,092700,104124585,2940,2940,2945,2940,11
20230622,092600,104092240,2940,2935,2940,2935,126
20230622,092500,103722335,2935,2935,2935,2935,122
20230622,092400,103364265,2940,2940,2940,2940,308
20230622,092300,102458745,2940,2940,2940,2940,702
20230622,092200,100394865,2935,2935,2935,2935,185
20230622,092100,99851890,2935,2940,2940,2935,2832
20230622,092000,91533035,2940,2940,2940,2940,2
20230622,091900,91527155,2940,2940,2945,2940,929
20230622,091800,88795850,2940,2950,2950,2940,1002
20230622,091700,85849950,2940,2950,2950,2940,775
20230622,091600,83571350,2945,2950,2950,2940,939
20230622,091500,80805960,2950,2945,2950,2940,4710
20230622,091400,66950415,2945,2950,2950,2945,1037
20230622,091300,63895900,2950,2950,2950,2950,510
20230622,091200,62391400,2940,2945,2950,2940,80
20230622,091100,62156050,2945,2940,2945,2940,412
20230622,091000,60943210,2945,2945,2945,2945,60
20230622,090900,60766510,2950,2945,2950,2945,4906
20230622,090800,46317335,2950,2955,2955,2950,1226
20230622,090700,42697570,2955,2940,2955,2940,1956
20230622,090600,36937255,2945,2955,2955,2940,1644
20230622,090500,32094545,2955,2950,2955,2945,1323
20230622,090400,28195770,2950,2945,2955,2945,90
20230622,090300,27930705,2945,2940,2945,2940,1089
20230622,090200,24725085,2940,2940,2940,2940,3392
20230622,090100,14752605,2940,2950,2950,2940,374
20230622,090000,13650200,2950,2960,2960,2950,4616