stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204800,6954785300,4345,4345,4345,4345,18283
20230623,204700,6954785300,4345,4345,4345,4345,0
20230623,204600,6954785300,4345,4345,4345,4345,0
20230623,204500,6954785300,4345,4345,4345,4345,0
20230623,204400,6954785300,4345,4345,4345,4345,0
20230623,204300,6954785300,4345,4345,4345,4345,0
20230623,204200,6954785300,4345,4345,4345,4345,0
20230623,204100,6954785300,4345,4345,4345,4345,0
20230623,204000,6954785300,4345,4345,4345,4345,0
20230623,203900,6954785300,4345,4345,4345,4345,0
20230623,203800,6954785300,4345,4345,4345,4345,0
20230623,203700,6954785300,4345,4345,4345,4345,0
20230623,203600,6954785300,4345,4345,4345,4345,0
20230623,203500,6954785300,4345,4345,4345,4345,0
20230623,203400,6954785300,4345,4345,4345,4345,0
20230623,203300,6954785300,4345,4345,4345,4345,0
20230623,203200,6954785300,4345,4345,4345,4345,0
20230623,203100,6954785300,4345,4345,4345,4345,0
20230623,203000,6954785300,4345,4345,4345,4345,0
20230623,202900,6954785300,4345,4345,4345,4345,0
20230623,202800,6954785300,4345,4345,4345,4345,0
20230623,202700,6954785300,4345,4345,4345,4345,0
20230623,202600,6954785300,4345,4345,4345,4345,0
20230623,202500,6954785300,4345,4345,4345,4345,0
20230623,202400,6954785300,4345,4345,4345,4345,0
20230623,202300,6954785300,4345,4345,4345,4345,0
20230623,202200,6954785300,4345,4345,4345,4345,0
20230623,202100,6954785300,4345,4345,4345,4345,0
20230623,202000,6954785300,4345,4345,4345,4345,0
20230623,201900,6954785300,4345,4345,4345,4345,0
20230623,201800,6954785300,4345,4345,4345,4345,18283
20230623,201700,6954785300,4345,4345,4345,4345,0
20230623,201600,6954785300,4345,4345,4345,4345,0
20230623,201500,6954785300,4345,4345,4345,4345,0
20230623,201400,6954785300,4345,4345,4345,4345,0
20230623,201300,6954785300,4345,4345,4345,4345,0
20230623,201200,6954785300,4345,4345,4345,4345,0
20230623,201100,6954785300,4345,4345,4345,4345,0
20230623,201000,6954785300,4345,4345,4345,4345,0
20230623,200900,6954785300,4345,4345,4345,4345,0
20230623,200800,6954785300,4345,4345,4345,4345,0
20230623,200700,6954785300,4345,4345,4345,4345,0
20230623,200600,6954785300,4345,4345,4345,4345,0
20230623,200500,6954785300,4345,4345,4345,4345,0
20230623,200400,6954785300,4345,4345,4345,4345,0
20230623,200300,6954785300,4345,4345,4345,4345,0
20230623,200200,6954785300,4345,4345,4345,4345,0
20230623,200100,6954785300,4345,4345,4345,4345,0
20230623,200000,6954785300,4345,4345,4345,4345,0
20230623,195900,6954785300,4345,4345,4345,4345,0
20230623,195800,6954785300,4345,4345,4345,4345,0
20230623,195700,6954785300,4345,4345,4345,4345,0
20230623,195600,6954785300,4345,4345,4345,4345,0
20230623,195500,6954785300,4345,4345,4345,4345,0
20230623,195400,6954785300,4345,4345,4345,4345,0
20230623,195300,6954785300,4345,4345,4345,4345,0
20230623,195200,6954785300,4345,4345,4345,4345,0
20230623,195100,6954785300,4345,4345,4345,4345,0
20230623,195000,6954785300,4345,4345,4345,4345,0
20230623,194900,6954785300,4345,4345,4345,4345,0
20230623,194800,6954785300,4345,4345,4345,4345,18283
20230623,194700,6954785300,4345,4345,4345,4345,0
20230623,194600,6954785300,4345,4345,4345,4345,0
20230623,194500,6954785300,4345,4345,4345,4345,0
20230623,194400,6954785300,4345,4345,4345,4345,0
20230623,194300,6954785300,4345,4345,4345,4345,0
20230623,194200,6954785300,4345,4345,4345,4345,0
20230623,194100,6954785300,4345,4345,4345,4345,0
20230623,194000,6954785300,4345,4345,4345,4345,0
20230623,193900,6954785300,4345,4345,4345,4345,0
20230623,193800,6954785300,4345,4345,4345,4345,0
20230623,193700,6954785300,4345,4345,4345,4345,0
20230623,193600,6954785300,4345,4345,4345,4345,0
20230623,193500,6954785300,4345,4345,4345,4345,0
20230623,193400,6954785300,4345,4345,4345,4345,0
20230623,193300,6954785300,4345,4345,4345,4345,0
20230623,193200,6954785300,4345,4345,4345,4345,0
20230623,193100,6954785300,4345,4345,4345,4345,0
20230623,193000,6954785300,4345,4345,4345,4345,0
20230623,192900,6954785300,4345,4345,4345,4345,0
20230623,192800,6954785300,4345,4345,4345,4345,0
20230623,192700,6954785300,4345,4345,4345,4345,0
20230623,192600,6954785300,4345,4345,4345,4345,0
20230623,192500,6954785300,4345,4345,4345,4345,0
20230623,192400,6954785300,4345,4345,4345,4345,0
20230623,192300,6954785300,4345,4345,4345,4345,0
20230623,192200,6954785300,4345,4345,4345,4345,0
20230623,192100,6954785300,4345,4345,4345,4345,0
20230623,192000,6954785300,4345,4345,4345,4345,0
20230623,191900,6954785300,4345,4345,4345,4345,0
20230623,191800,6954785300,4345,4345,4345,4345,18283
20230623,191700,6954785300,4345,4345,4345,4345,0
20230623,191600,6954785300,4345,4345,4345,4345,0
20230623,191500,6954785300,4345,4345,4345,4345,0
20230623,191400,6954785300,4345,4345,4345,4345,0
20230623,191300,6954785300,4345,4345,4345,4345,0
20230623,191200,6954785300,4345,4345,4345,4345,0
20230623,191100,6954785300,4345,4345,4345,4345,0
20230623,191000,6954785300,4345,4345,4345,4345,0
20230623,190900,6954785300,4345,4345,4345,4345,0
20230623,190800,6954785300,4345,4345,4345,4345,0
20230623,190700,6954785300,4345,4345,4345,4345,0
20230623,190600,6954785300,4345,4345,4345,4345,0
20230623,190500,6954785300,4345,4345,4345,4345,0
20230623,190400,6954785300,4345,4345,4345,4345,0
20230623,190300,6954785300,4345,4345,4345,4345,0
20230623,190200,6954785300,4345,4345,4345,4345,0
20230623,190100,6954785300,4345,4345,4345,4345,0
20230623,190000,6954785300,4345,4345,4345,4345,0
20230623,185900,6954785300,4345,4345,4345,4345,0
20230623,185800,6954785300,4345,4345,4345,4345,0
20230623,185700,6954785300,4345,4345,4345,4345,0
20230623,185600,6954785300,4345,4345,4345,4345,0
20230623,185500,6954785300,4345,4345,4345,4345,0
20230623,185400,6954785300,4345,4345,4345,4345,0
20230623,185300,6954785300,4345,4345,4345,4345,0
20230623,185200,6954785300,4345,4345,4345,4345,0
20230623,185100,6954785300,4345,4345,4345,4345,0
20230623,185000,6954785300,4345,4345,4345,4345,0
20230623,184900,6954785300,4345,4345,4345,4345,0
20230623,184800,6954785300,4345,4345,4345,4345,18283
20230623,184700,6954785300,4345,4345,4345,4345,0
20230623,184600,6954785300,4345,4345,4345,4345,0
20230623,184500,6954785300,4345,4345,4345,4345,0
20230623,184400,6954785300,4345,4345,4345,4345,0
20230623,184300,6954785300,4345,4345,4345,4345,0
20230623,184200,6954785300,4345,4345,4345,4345,0
20230623,184100,6954785300,4345,4345,4345,4345,0
20230623,184000,6954785300,4345,4345,4345,4345,0
20230623,183900,6954785300,4345,4345,4345,4345,0
20230623,183800,6954785300,4345,4345,4345,4345,0
20230623,183700,6954785300,4345,4345,4345,4345,0
20230623,183600,6954785300,4345,4345,4345,4345,0
20230623,183500,6954785300,4345,4345,4345,4345,0
20230623,183400,6954785300,4345,4345,4345,4345,0
20230623,183300,6954785300,4345,4345,4345,4345,0
20230623,183200,6954785300,4345,4345,4345,4345,0
20230623,183100,6954785300,4345,4345,4345,4345,0
20230623,183000,6954785300,4345,4345,4345,4345,0
20230623,182900,6954785300,4345,4345,4345,4345,0
20230623,182800,6954785300,4345,4345,4345,4345,0
20230623,182700,6954785300,4345,4345,4345,4345,0
20230623,182600,6954785300,4345,4345,4345,4345,0
20230623,182500,6954785300,4345,4345,4345,4345,0
20230623,182400,6954785300,4345,4345,4345,4345,0
20230623,182300,6954785300,4345,4345,4345,4345,0
20230623,182200,6954785300,4345,4345,4345,4345,0
20230623,182100,6954785300,4345,4345,4345,4345,0
20230623,182000,6954785300,4345,4345,4345,4345,0
20230623,181900,6954785300,4345,4345,4345,4345,0
20230623,181800,6954785300,4345,4345,4345,4345,18283
20230623,181700,6954785300,4345,4345,4345,4345,0
20230623,181600,6954785300,4345,4345,4345,4345,0
20230623,181500,6954785300,4345,4345,4345,4345,0
20230623,181400,6954785300,4345,4345,4345,4345,0
20230623,181300,6954785300,4345,4345,4345,4345,0
20230623,181200,6954785300,4345,4345,4345,4345,0
20230623,181100,6954785300,4345,4345,4345,4345,0
20230623,181000,6954785300,4345,4345,4345,4345,0
20230623,180900,6954785300,4345,4345,4345,4345,0
20230623,180800,6954785300,4345,4345,4345,4345,0
20230623,180700,6954785300,4345,4345,4345,4345,0
20230623,180600,6954785300,4345,4345,4345,4345,0
20230623,180500,6954785300,4345,4345,4345,4345,0
20230623,180400,6954785300,4345,4345,4345,4345,0
20230623,180300,6954785300,4345,4345,4345,4345,0
20230623,180200,6954785300,4345,4345,4345,4345,0
20230623,180100,6954785300,4345,4345,4345,4345,0
20230623,180000,6954785300,4345,4345,4345,4345,0
20230623,175900,6954785300,4345,4345,4345,4345,0
20230623,175800,6954785300,4345,4345,4345,4345,0
20230623,175700,6954785300,4345,4345,4345,4345,0
20230623,175600,6954785300,4345,4345,4345,4345,0
20230623,175500,6954785300,4345,4345,4345,4345,0
20230623,175400,6954785300,4345,4345,4345,4345,0
20230623,175300,6954785300,4345,4345,4345,4345,0
20230623,175200,6954785300,4345,4345,4345,4345,0
20230623,175100,6954785300,4345,4345,4345,4345,0
20230623,175000,6954785300,4345,4345,4345,4345,0
20230623,174900,6954785300,4345,4345,4345,4345,0
20230623,174800,6954785300,4345,4345,4345,4345,18283
20230623,174700,6954785300,4345,4345,4345,4345,0
20230623,174600,6954785300,4345,4345,4345,4345,0
20230623,174500,6954785300,4345,4345,4345,4345,0
20230623,174400,6954785300,4345,4345,4345,4345,0
20230623,174300,6954785300,4345,4345,4345,4345,0
20230623,174200,6954785300,4345,4345,4345,4345,0
20230623,174100,6954785300,4345,4345,4345,4345,0
20230623,174000,6954785300,4345,4345,4345,4345,0
20230623,173900,6954785300,4345,4345,4345,4345,0
20230623,173800,6954785300,4345,4345,4345,4345,0
20230623,173700,6954785300,4345,4345,4345,4345,0
20230623,173600,6954785300,4345,4345,4345,4345,0
20230623,173500,6954785300,4345,4345,4345,4345,0
20230623,173400,6954785300,4345,4345,4345,4345,0
20230623,173300,6954785300,4345,4345,4345,4345,0
20230623,173200,6954785300,4345,4345,4345,4345,0
20230623,173100,6954785300,4345,4345,4345,4345,0
20230623,173000,6954785300,4345,4345,4345,4345,0
20230623,172900,6954785300,4345,4345,4345,4345,0
20230623,172800,6954785300,4345,4345,4345,4345,0
20230623,172700,6954785300,4345,4345,4345,4345,0
20230623,172600,6954785300,4345,4345,4345,4345,0
20230623,172500,6954785300,4345,4345,4345,4345,0
20230623,172400,6954785300,4345,4345,4345,4345,0
20230623,172300,6954785300,4345,4345,4345,4345,0
20230623,172200,6954785300,4345,4345,4345,4345,0
20230623,172100,6954785300,4345,4345,4345,4345,0
20230623,172000,6954785300,4345,4345,4345,4345,0
20230623,171900,6954785300,4345,4345,4345,4345,0
20230623,171800,6954785300,4345,4345,4345,4345,18283
20230623,171700,6954785300,4345,4345,4345,4345,0
20230623,171600,6954785300,4345,4345,4345,4345,0
20230623,171500,6954785300,4345,4345,4345,4345,0
20230623,171400,6954785300,4345,4345,4345,4345,0
20230623,171300,6954785300,4345,4345,4345,4345,0
20230623,171200,6954785300,4345,4345,4345,4345,0
20230623,171100,6954785300,4345,4345,4345,4345,0
20230623,171000,6954785300,4345,4345,4345,4345,0
20230623,170900,6954785300,4345,4345,4345,4345,0
20230623,170800,6954785300,4345,4345,4345,4345,0
20230623,170700,6954785300,4345,4345,4345,4345,0
20230623,170600,6954785300,4345,4345,4345,4345,0
20230623,170500,6954785300,4345,4345,4345,4345,0
20230623,170400,6954785300,4345,4345,4345,4345,0
20230623,170300,6954785300,4345,4345,4345,4345,0
20230623,170200,6954785300,4345,4345,4345,4345,0
20230623,170100,6954785300,4345,4345,4345,4345,0
20230623,170000,6954785300,4345,4345,4345,4345,0
20230623,165900,6954785300,4345,4345,4345,4345,0
20230623,165800,6954785300,4345,4345,4345,4345,0
20230623,165700,6954785300,4345,4345,4345,4345,0
20230623,165600,6954785300,4345,4345,4345,4345,0
20230623,165500,6954785300,4345,4345,4345,4345,0
20230623,165400,6954785300,4345,4345,4345,4345,0
20230623,165300,6954785300,4345,4345,4345,4345,0
20230623,165200,6954785300,4345,4345,4345,4345,0
20230623,165100,6954785300,4345,4345,4345,4345,0
20230623,165000,6954785300,4345,4345,4345,4345,0
20230623,164900,6954785300,4345,4345,4345,4345,0
20230623,164800,6954785300,4345,4345,4345,4345,18283
20230623,164700,6954785300,4345,4345,4345,4345,0
20230623,164600,6954785300,4345,4345,4345,4345,0
20230623,164500,6954785300,4345,4345,4345,4345,0
20230623,164400,6954785300,4345,4345,4345,4345,0
20230623,164300,6954785300,4345,4345,4345,4345,0
20230623,164200,6954785300,4345,4345,4345,4345,0
20230623,164100,6954785300,4345,4345,4345,4345,0
20230623,164000,6954785300,4345,4345,4345,4345,0
20230623,163900,6954785300,4345,4345,4345,4345,0
20230623,163800,6954785300,4345,4345,4345,4345,0
20230623,163700,6954785300,4345,4345,4345,4345,0
20230623,163600,6954785300,4345,4345,4345,4345,0
20230623,163500,6954785300,4345,4345,4345,4345,0
20230623,163400,6954785300,4345,4345,4345,4345,0
20230623,163300,6954785300,4345,4345,4345,4345,0
20230623,163200,6954785300,4345,4345,4345,4345,0
20230623,163100,6954785300,4345,4345,4345,4345,0
20230623,163000,6954785300,4345,4345,4345,4345,0
20230623,162900,6954785300,4345,4345,4345,4345,0
20230623,162800,6954785300,4345,4345,4345,4345,0
20230623,162700,6954785300,4345,4345,4345,4345,0
20230623,162600,6954785300,4345,4345,4345,4345,0
20230623,162500,6954785300,4345,4345,4345,4345,0
20230623,162400,6954785300,4345,4345,4345,4345,0
20230623,162300,6954785300,4345,4345,4345,4345,0
20230623,162200,6954785300,4345,4345,4345,4345,0
20230623,162100,6954785300,4345,4345,4345,4345,0
20230623,162000,6954785300,4345,4345,4345,4345,0
20230623,161900,6954785300,4345,4345,4345,4345,0
20230623,161800,6954785300,4345,4345,4345,4345,18283
20230623,161700,6954785300,4345,4345,4345,4345,0
20230623,161600,6954785300,4345,4345,4345,4345,0
20230623,161500,6954785300,4345,4345,4345,4345,0
20230623,161400,6954785300,4345,4345,4345,4345,0
20230623,161300,6954785300,4345,4345,4345,4345,0
20230623,161200,6954785300,4345,4345,4345,4345,0
20230623,161100,6954785300,4345,4345,4345,4345,0
20230623,161000,6954785300,4345,4345,4345,4345,0
20230623,160900,6954785300,4345,4345,4345,4345,0
20230623,160800,6954785300,4345,4345,4345,4345,0
20230623,160700,6954785300,4345,4345,4345,4345,0
20230623,160600,6954785300,4345,4345,4345,4345,0
20230623,160500,6954785300,4345,4345,4345,4345,0
20230623,160400,6954785300,4345,4345,4345,4345,0
20230623,160300,6954785300,4345,4345,4345,4345,0
20230623,160200,6954785300,4345,4345,4345,4345,0
20230623,160100,6954785300,4345,4345,4345,4345,0
20230623,160000,6954785300,4345,4345,4345,4345,0
20230623,155900,6954785300,4345,4345,4345,4345,0
20230623,155800,6954785300,4345,4345,4345,4345,0
20230623,155700,6954785300,4345,4345,4345,4345,0
20230623,155600,6954785300,4345,4345,4345,4345,0
20230623,155500,6954785300,4345,4345,4345,4345,0
20230623,155400,6954785300,4345,4345,4345,4345,0
20230623,155300,6954785300,4345,4345,4345,4345,0
20230623,155200,6954785300,4345,4345,4345,4345,0
20230623,155100,6954785300,4345,4345,4345,4345,0
20230623,155000,6954785300,4345,4345,4345,4345,0
20230623,154900,6954785300,4345,4345,4345,4345,0
20230623,154800,6954785300,4345,4345,4345,4345,18283
20230623,154700,6954785300,4345,4345,4345,4345,0
20230623,154600,6954785300,4345,4345,4345,4345,0
20230623,154500,6954785300,4345,4345,4345,4345,0
20230623,154400,6954785300,4345,4345,4345,4345,0
20230623,154300,6954785300,4345,4345,4345,4345,0
20230623,154200,6954785300,4345,4345,4345,4345,0
20230623,154100,6954785300,4345,4345,4345,4345,0
20230623,154000,6954785300,4345,4345,4345,4345,0
20230623,153900,6954785300,4345,4345,4345,4345,0
20230623,153800,6954785300,4345,4345,4345,4345,0
20230623,153700,6954785300,4345,4345,4345,4345,0
20230623,153600,6954785300,4345,4345,4345,4345,0
20230623,153500,6954785300,4345,4345,4345,4345,0
20230623,153400,6954785300,4345,4345,4345,4345,0
20230623,153300,6954785300,4345,4345,4345,4345,0
20230623,153200,6954785300,4345,4345,4345,4345,0
20230623,153100,6954785300,4345,4345,4345,4345,0
20230623,153000,6954785300,4345,4345,4345,4345,18283
20230623,152900,6875345665,4335,4335,4335,4335,0
20230623,152800,6875345665,4335,4335,4335,4335,0
20230623,152700,6875345665,4335,4335,4335,4335,0
20230623,152600,6875345665,4335,4335,4335,4335,0
20230623,152500,6875345665,4335,4335,4335,4335,0
20230623,152400,6875345665,4335,4335,4335,4335,0
20230623,152300,6875345665,4335,4335,4335,4335,0
20230623,152200,6875345665,4335,4335,4335,4335,0
20230623,152100,6875345665,4335,4335,4335,4335,0
20230623,152000,6875345665,4335,4335,4335,4335,0
20230623,151900,6875345665,4335,4345,4345,4335,5311
20230623,151800,6852291280,4345,4350,4350,4340,3142
20230623,151700,6838639715,4350,4340,4350,4340,7462
20230623,151600,6806217580,4345,4340,4345,4335,1593
20230623,151500,6799299010,4335,4350,4350,4325,2199
20230623,151400,6789764715,4345,4330,4345,4330,10191
20230623,151300,6745536105,4335,4325,4335,4320,1268
20230623,151200,6740043785,4320,4325,4325,4320,836
20230623,151100,6736429575,4320,4330,4335,4320,3845
20230623,151000,6719782325,4330,4335,4335,4330,1869
20230623,150900,6711680395,4335,4335,4340,4330,3355
20230623,150800,6697124755,4335,4335,4340,4335,984
20230623,150700,6692858435,4335,4340,4345,4335,4226
20230623,150600,6674501615,4345,4330,4345,4325,21188
20230623,150500,6582513225,4330,4335,4335,4325,918
20230623,150400,6578535405,4335,4330,4335,4325,1529
20230623,150300,6571913970,4335,4330,4340,4325,1403
20230623,150200,6565834250,4325,4325,4325,4315,2681
20230623,150100,6554242310,4330,4325,4330,4325,880
20230623,150000,6550434740,4325,4330,4335,4325,1307
20230623,145900,6544777360,4335,4330,4340,4325,5212
20230623,145800,6522206595,4325,4335,4340,4325,1666
20230623,145700,6514989045,4340,4325,4340,4325,8336
20230623,145600,6478840245,4325,4330,4330,4320,4762
20230623,145500,6458250530,4330,4320,4330,4320,2266
20230623,145400,6448451680,4320,4325,4325,4315,221
20230623,145300,6447496585,4325,4320,4325,4315,2296
20230623,145200,6437577775,4330,4320,4330,4320,6067
20230623,145100,6411318390,4325,4320,4325,4320,1095
20230623,145000,6406586750,4320,4325,4330,4320,1738
20230623,144900,6399072810,4320,4330,4330,4320,2946
20230623,144800,6386339770,4320,4325,4330,4315,10084
20230623,144700,6342777095,4320,4335,4340,4320,4724
20230623,144600,6322316715,4335,4335,4335,4325,1116
20230623,144500,6317479145,4335,4325,4335,4325,6971
20230623,144400,6287324055,4320,4330,4330,4320,2823
20230623,144300,6275105655,4330,4325,4330,4325,1492
20230623,144200,6268652310,4325,4315,4325,4315,596
20230623,144100,6266079560,4315,4330,4330,4315,1245
20230623,144000,6260702440,4330,4330,4330,4315,3411
20230623,143900,6245956670,4330,4330,4330,4330,403
20230623,143800,6244211680,4330,4315,4330,4310,12662
20230623,143700,6189534890,4310,4300,4310,4300,3378
20230623,143600,6174976710,4300,4310,4310,4300,1108
20230623,143500,6170208910,4310,4300,4310,4300,3378
20230623,143400,6155678240,4300,4295,4300,4295,398
20230623,143300,6153968415,4295,4295,4295,4290,3935
20230623,143200,6137067640,4295,4310,4310,4295,5006
20230623,143100,6115522515,4315,4315,4315,4315,655
20230623,143000,6112696190,4310,4315,4315,4310,702
20230623,142900,6109669560,4310,4305,4315,4305,622
20230623,142800,6106986130,4310,4310,4315,4310,3038
20230623,142700,6093889760,4315,4315,4315,4315,153
20230623,142600,6093229565,4315,4310,4315,4310,1334
20230623,142500,6087479400,4310,4310,4310,4310,436
20230623,142400,6085600240,4315,4305,4315,4305,677
20230623,142300,6082680065,4305,4310,4315,4300,2861
20230623,142200,6070359875,4315,4310,4315,4310,867
20230623,142100,6066619945,4310,4315,4315,4310,1347
20230623,142000,6060814160,4310,4310,4310,4310,2813
20230623,141900,6048690130,4305,4310,4310,4305,1063
20230623,141800,6044111260,4310,4310,4310,4305,3112
20230623,141700,6030708555,4310,4315,4315,4310,5378
20230623,141600,6007514205,4310,4320,4325,4310,3424
20230623,141500,5992732960,4320,4325,4325,4320,350
20230623,141400,5991220715,4325,4330,4330,4315,3257
20230623,141300,5977144560,4335,4335,4335,4330,1626
20230623,141200,5970097285,4335,4330,4335,4325,1490
20230623,141100,5963643870,4330,4330,4330,4330,11
20230623,141000,5963596240,4330,4325,4335,4315,2724
20230623,140900,5951817345,4330,4325,4330,4320,1656
20230623,140800,5944650250,4325,4325,4330,4325,1001
20230623,140700,5940319840,4315,4320,4330,4315,1099
20230623,140600,5935568345,4335,4325,4335,4320,2851
20230623,140500,5923237595,4325,4320,4330,4320,716
20230623,140400,5920140335,4320,4330,4330,4310,1701
20230623,140300,5912787060,4325,4325,4325,4310,1839
20230623,140200,5904833980,4335,4325,4335,4315,2319
20230623,140100,5894817170,4325,4325,4340,4320,1988
20230623,140000,5886212450,4330,4325,4330,4320,2798
20230623,135900,5874113810,4325,4330,4330,4325,894
20230623,135800,5870247250,4335,4330,4335,4325,1775
20230623,135700,5862559775,4330,4330,4340,4330,1590
20230623,135600,5855669965,4335,4325,4335,4325,641
20230623,135500,5852891770,4340,4330,4340,4325,1638
20230623,135400,5845794430,4330,4320,4335,4320,2441
20230623,135300,5835226695,4325,4320,4325,4320,1638
20230623,135200,5828143170,4325,4315,4325,4315,988
20230623,135100,5823871825,4320,4315,4325,4315,1092
20230623,135000,5819152715,4320,4330,4330,4320,3639
20230623,134900,5803407960,4330,4330,4330,4330,552
20230623,134800,5801017800,4330,4320,4330,4320,1485
20230623,134700,5794591860,4320,4325,4325,4320,4533
20230623,134600,5775000320,4330,4325,4330,4320,1487
20230623,134500,5768566035,4330,4320,4330,4320,1527
20230623,134400,5761958460,4330,4320,4330,4320,2024
20230623,134300,5753207215,4325,4320,4325,4320,804
20230623,134200,5749733305,4320,4325,4325,4315,874
20230623,134100,5745955935,4315,4310,4325,4310,1221
20230623,134000,5740684440,4320,4305,4325,4305,1396
20230623,133900,5734659375,4305,4305,4310,4305,138
20230623,133800,5734065280,4310,4310,4315,4305,2307
20230623,133700,5724119055,4315,4300,4320,4300,1392
20230623,133600,5718117755,4295,4295,4295,4290,976
20230623,133500,5713926255,4295,4295,4295,4290,735
20230623,133400,5710770880,4295,4295,4305,4290,2770
20230623,133300,5698875055,4295,4320,4335,4290,31412
20230623,133200,5563558855,4325,4335,4335,4325,2422
20230623,133100,5553080305,4335,4340,4340,4330,439
20230623,133000,5551178815,4330,4340,4340,4330,598
20230623,132900,5548589185,4330,4340,4340,4330,5825
20230623,132800,5523334340,4340,4345,4345,4340,211
20230623,132700,5522418325,4345,4335,4345,4335,1501
20230623,132600,5515905785,4340,4340,4345,4335,7112
20230623,132500,5485063255,4345,4340,4345,4340,1610
20230623,132400,5478071225,4340,4345,4345,4340,440
20230623,132300,5476161420,4340,4340,4345,4340,4811
20230623,132200,5455279150,4340,4340,4345,4340,2005
20230623,132100,5446571750,4345,4345,4345,4345,694
20230623,132000,5443556320,4345,4345,4345,4345,628
20230623,131900,5440827660,4345,4340,4345,4340,1370
20230623,131800,5434880910,4350,4355,4360,4350,6358
20230623,131700,5407216785,4355,4345,4360,4345,2558
20230623,131600,5396088940,4350,4340,4350,4340,1708
20230623,131500,5388668070,4345,4345,4350,4345,4738
20230623,131400,5368080820,4345,4350,4350,4345,721
20230623,131300,5364944875,4350,4360,4360,4350,580
20230623,131200,5362420775,4360,4365,4365,4335,9821
20230623,131100,5319662815,4365,4375,4375,4365,1051
20230623,131000,5315070060,4375,4380,4380,4360,16056
20230623,130900,5244908785,4380,4380,4380,4375,382
20230623,130800,5243236050,4380,4375,4380,4370,6298
20230623,130700,5215672690,4375,4370,4375,4370,3302
20230623,130600,5201226465,4375,4380,4380,4370,1431
20230623,130500,5194967110,4380,4380,4380,4365,2072
20230623,130400,5185895285,4370,4375,4380,4370,9185
20230623,130300,5145713950,4375,4375,4375,4370,5912
20230623,130200,5119851270,4360,4365,4380,4360,47382
20230623,130100,4912654905,4365,4340,4365,4340,71871
20230623,130000,4599975800,4340,4340,4340,4335,4864
20230623,125900,4578869080,4335,4340,4340,4335,5686
20230623,125800,4554194865,4340,4340,4340,4340,2256
20230623,125700,4544403825,4340,4340,4340,4335,2953
20230623,125600,4531587855,4340,4340,4340,4335,8425
20230623,125500,4495025855,4335,4335,4340,4335,1841
20230623,125400,4487041585,4335,4340,4340,4335,7029
20230623,125300,4456537775,4340,4325,4340,4325,61832
20230623,125200,4188564415,4325,4325,4325,4325,507
20230623,125100,4186371640,4325,4320,4325,4320,2565
20230623,125000,4175279020,4320,4325,4325,4320,872
20230623,124900,4171508150,4325,4325,4325,4325,654
20230623,124800,4168679600,4320,4320,4325,4320,4011
20230623,124700,4151351550,4320,4325,4335,4320,4561
20230623,124600,4131637915,4325,4340,4340,4325,2840
20230623,124500,4119346615,4320,4335,4340,4320,10639
20230623,124400,4073326320,4335,4335,4335,4325,4499
20230623,124300,4053848395,4335,4340,4340,4335,9311
20230623,124200,4013480005,4335,4335,4335,4325,3113
20230623,124100,3999986845,4330,4330,4330,4330,1123
20230623,124000,3995124255,4330,4335,4335,4330,1566
20230623,123900,3988338395,4335,4335,4335,4330,586
20230623,123800,3985800160,4330,4340,4340,4330,17267
20230623,123700,3910965665,4340,4335,4340,4335,2817
20230623,123600,3898749890,4335,4335,4340,4335,1856
20230623,123500,3890695165,4340,4340,4340,4335,875
20230623,123400,3886898965,4340,4335,4340,4335,1388
20230623,123300,3880879045,4335,4340,4340,4335,1186
20230623,123200,3875733305,4340,4340,4340,4340,1382
20230623,123100,3869735425,4340,4340,4340,4335,2008
20230623,123000,3861024940,4340,4335,4340,4335,1856
20230623,122900,3852974950,4335,4340,4340,4335,1891
20230623,122800,3844773020,4340,4340,4340,4340,565
20230623,122700,3842320920,4340,4335,4340,4335,2853
20230623,122600,3829940450,4335,4335,4340,4335,1196
20230623,122500,3824752945,4335,4335,4340,4335,2096
20230623,122400,3815661995,4340,4335,4340,4335,1210
20230623,122300,3810412825,4340,4335,4340,4330,245
20230623,122200,3809350450,4340,4335,4340,4330,11609
20230623,122100,3759071625,4330,4335,4340,4330,3667
20230623,122000,3743166550,4340,4340,4340,4335,808
20230623,121900,3739660090,4340,4340,4340,4330,1535
20230623,121800,3733002210,4340,4340,4340,4330,2803
20230623,121700,3720844620,4340,4340,4340,4330,1151
20230623,121600,3715850000,4340,4340,4340,4330,1904
20230623,121500,3707595035,4335,4340,4340,4335,4612
20230623,121400,3687592490,4340,4335,4340,4335,7079
20230623,121300,3656873715,4335,4335,4335,4330,462
20230623,121200,3654870965,4335,4335,4335,4330,4542
20230623,121100,3635188915,4335,4335,4340,4330,1232
20230623,121000,3629847555,4335,4340,4340,4330,3240
20230623,120900,3615812460,4340,4335,4340,4330,881
20230623,120800,3611992195,4335,4335,4335,4325,1531
20230623,120700,3605356030,4330,4325,4330,4325,5017
20230623,120600,3583654110,4330,4330,4330,4325,828
20230623,120500,3580070305,4330,4325,4330,4325,1122
20230623,120400,3575213740,4325,4335,4340,4325,15684
20230623,120300,3507288765,4335,4340,4345,4335,1357
20230623,120200,3501399100,4335,4340,4345,4335,2401
20230623,120100,3490982955,4340,4345,4345,4340,6751
20230623,120000,3461680070,4340,4340,4345,4340,1130
20230623,115900,3456773765,4345,4345,4345,4340,2254
20230623,115800,3446987040,4340,4345,4345,4340,3057
20230623,115700,3433704640,4340,4335,4345,4335,3950
20230623,115600,3416548845,4335,4335,4340,4335,1176
20230623,115500,3411446020,4340,4330,4340,4330,848
20230623,115400,3407767850,4335,4335,4335,4330,617
20230623,115300,3405094630,4335,4330,4335,4330,1526
20230623,115200,3398480950,4330,4330,4340,4330,1651
20230623,115100,3391319005,4340,4330,4340,4330,4669
20230623,115000,3371087845,4335,4335,4340,4330,2391
20230623,114900,3360725770,4330,4325,4330,4325,2706
20230623,114800,3349019815,4330,4330,4330,4325,930
20230623,114700,3344993415,4320,4330,4340,4320,721
20230623,114600,3341865820,4330,4330,4335,4330,2826
20230623,114500,3329619555,4330,4325,4330,4320,993
20230623,114400,3325323660,4330,4330,4335,4320,6451
20230623,114300,3297433370,4345,4345,4350,4330,21710
20230623,114200,3203219935,4345,4350,4350,4345,1128
20230623,114100,3198317150,4350,4350,4350,4345,1537
20230623,114000,3191632480,4345,4350,4350,4345,2272
20230623,113900,3181755045,4345,4345,4350,4345,3979
20230623,113800,3164466015,4345,4345,4345,4345,9127
20230623,113700,3124809200,4345,4340,4345,4340,6246
20230623,113600,3097673015,4340,4340,4345,4340,4172
20230623,113500,3079564810,4340,4335,4340,4335,5413
20230623,113400,3056072440,4335,4335,4340,4330,21083
20230623,113300,2964692695,4330,4330,4335,4330,3451
20230623,113200,2949747815,4335,4330,4335,4330,8734
20230623,113100,2911926520,4325,4325,4325,4320,7001
20230623,113000,2881654760,4325,4325,4330,4320,5639
20230623,112900,2857270420,4330,4330,4330,4330,1441
20230623,112800,2851030890,4330,4330,4330,4325,5611
20230623,112700,2826735710,4320,4325,4325,4320,7665
20230623,112600,2793585375,4320,4315,4320,4310,12157
20230623,112500,2741090405,4315,4315,4315,4310,1240
20230623,112400,2735740305,4315,4310,4315,4310,493
20230623,112300,2733613060,4310,4315,4315,4310,6441
20230623,112200,2705846895,4310,4320,4320,4310,4177
20230623,112100,2687823120,4315,4315,4315,4310,4392
20230623,112000,2668871645,4315,4315,4320,4310,771
20230623,111900,2665543665,4315,4315,4320,4315,6599
20230623,111800,2637068835,4315,4315,4315,4315,890
20230623,111700,2633228485,4315,4315,4315,4310,1269
20230623,111600,2627753175,4310,4310,4315,4305,1396
20230623,111500,2621735225,4310,4305,4310,4305,998
20230623,111400,2617435085,4310,4305,4310,4305,3908
20230623,111300,2600610260,4305,4310,4320,4305,2864
20230623,111200,2588256655,4315,4310,4315,4310,8088
20230623,111100,2553373800,4305,4300,4305,4300,17727
20230623,111000,2477136770,4300,4300,4300,4295,945
20230623,110900,2473073295,4300,4295,4300,4295,685
20230623,110800,2470129975,4290,4295,4300,4290,856
20230623,110700,2466453955,4295,4295,4300,4295,4279
20230623,110600,2448073300,4300,4300,4300,4295,1494
20230623,110500,2441649105,4300,4305,4305,4295,10619
20230623,110400,2396003820,4305,4305,4305,4305,1192
20230623,110300,2390872260,4305,4305,4310,4305,9595
20230623,110200,2349550170,4295,4300,4305,4295,4519
20230623,110100,2330121200,4300,4300,4300,4290,2648
20230623,110000,2318734855,4295,4280,4295,4280,1305
20230623,105900,2313132795,4280,4285,4295,4275,4523
20230623,105800,2293734545,4285,4290,4295,4285,1932
20230623,105700,2285442505,4285,4280,4290,4275,1523
20230623,105600,2278919485,4280,4285,4290,4270,10671
20230623,105500,2233296900,4290,4295,4300,4290,5157
20230623,105400,2211167975,4295,4300,4305,4295,7076
20230623,105300,2180739935,4300,4290,4300,4290,32442
20230623,105200,2041335035,4290,4280,4290,4280,4241
20230623,105100,2023167685,4285,4285,4285,4285,2512
20230623,105000,2012403765,4285,4270,4285,4270,13131
20230623,104900,1956198850,4270,4270,4275,4270,2967
20230623,104800,1943518355,4270,4260,4270,4255,13881
20230623,104700,1884287525,4255,4265,4265,4255,7158
20230623,104600,1853823280,4265,4260,4265,4255,958
20230623,104500,1849743375,4260,4255,4260,4255,7413
20230623,104400,1818164720,4255,4255,4260,4255,3607
20230623,104300,1802816590,4255,4250,4255,4245,871
20230623,104200,1799111810,4250,4250,4250,4245,4025
20230623,104100,1782022235,4250,4245,4250,4245,3943
20230623,104000,1765264530,4245,4250,4250,4245,1556
20230623,103900,1758651955,4250,4240,4250,4240,3711
20230623,103800,1742902120,4245,4220,4245,4220,913
20230623,103700,1739038505,4220,4235,4235,4220,6406
20230623,103600,1711970680,4245,4250,4250,4235,5161
20230623,103500,1690087195,4250,4230,4250,4230,7951
20230623,103400,1656362545,4240,4235,4240,4235,5554
20230623,103300,1632823875,4235,4235,4235,4235,2738
20230623,103200,1621228445,4230,4225,4230,4225,3170
20230623,103100,1607820045,4220,4210,4225,4210,14387
20230623,103000,1547053005,4215,4215,4215,4215,29
20230623,102900,1546930770,4215,4220,4220,4215,508
20230623,102800,1544789535,4200,4200,4220,4200,20033
20230623,102700,1460650275,4220,4220,4220,4200,5690
20230623,102600,1436716295,4205,4210,4225,4205,2797
20230623,102500,1424934170,4205,4195,4205,4180,10728
20230623,102400,1380047265,4205,4220,4225,4205,4594
20230623,102300,1360694310,4220,4220,4230,4215,22031
20230623,102200,1267762430,4215,4200,4220,4195,45250
20230623,102100,1077443360,4200,4185,4200,4185,4012
20230623,102000,1060640315,4185,4170,4185,4170,849
20230623,101900,1057091750,4170,4180,4180,4170,12115
20230623,101800,1006492115,4180,4200,4200,4180,13451
20230623,101700,950221565,4190,4200,4200,4190,687
20230623,101600,947336175,4190,4195,4200,4190,6210
20230623,101500,921288650,4195,4190,4195,4190,554
20230623,101400,918966560,4190,4185,4190,4175,1251
20230623,101300,913727890,4190,4175,4190,4175,370
20230623,101200,912177650,4190,4190,4190,4190,612
20230623,101100,909613370,4190,4190,4190,4180,4250
20230623,101000,891840800,4190,4190,4190,4180,345
20230623,100900,890395400,4175,4190,4190,4175,4010
20230623,100800,873632175,4190,4180,4190,4180,1148
20230623,100700,868826485,4180,4170,4180,4170,484
20230623,100600,866803565,4180,4180,4180,4175,306
20230623,100500,865525070,4180,4175,4185,4170,778
20230623,100400,862273270,4180,4185,4185,4170,8068
20230623,100300,828576855,4185,4180,4185,4180,542
20230623,100200,826308970,4180,4170,4180,4170,6419
20230623,100100,799519125,4170,4155,4170,4155,1776
20230623,100000,792124920,4155,4155,4155,4150,3920
20230623,095900,775852320,4155,4150,4155,4145,1119
20230623,095800,771208260,4150,4150,4150,4145,1032
20230623,095700,766925540,4155,4145,4155,4145,1561
20230623,095600,760449745,4150,4150,4155,4150,2862
20230623,095500,748562405,4150,4130,4150,4130,11748
20230623,095400,699978300,4130,4130,4130,4130,572
20230623,095300,697615940,4125,4130,4130,4125,3604
20230623,095200,682743785,4130,4130,4135,4130,1208
20230623,095100,677751905,4140,4135,4140,4135,1748
20230623,095000,670522735,4125,4125,4125,4125,100
20230623,094900,670110235,4125,4135,4135,4125,2184
20230623,094800,661096885,4135,4135,4135,4135,1
20230623,094700,661092750,4135,4140,4140,4135,169
20230623,094600,660393240,4140,4140,4140,4140,71
20230623,094500,660099300,4120,4135,4135,4120,726
20230623,094400,657106860,4140,4135,4140,4135,26
20230623,094300,656999325,4135,4150,4150,4135,490
20230623,094200,654972745,4150,4140,4150,4140,3888
20230623,094100,638868275,4140,4105,4145,4085,3136
20230623,094000,625945645,4080,4125,4125,4080,17913
20230623,093900,552599475,4120,4165,4165,4120,26091
20230623,093800,444446190,4165,4165,4170,4165,797
20230623,093700,441126680,4170,4170,4170,4170,811
20230623,093600,437744810,4170,4170,4170,4170,59
20230623,093500,437498780,4170,4170,4185,4170,3550
20230623,093400,422688230,4185,4190,4190,4185,712
20230623,093300,419705985,4190,4165,4190,4165,548
20230623,093200,417411040,4195,4195,4195,4195,10
20230623,093100,417369090,4195,4190,4195,4165,6900
20230623,093000,388476500,4190,4170,4190,4170,6249
20230623,092900,362305485,4170,4170,4170,4170,371
20230623,092800,360758415,4170,4185,4185,4170,12303
20230623,092700,309451765,4180,4175,4180,4175,1404
20230623,092600,303590045,4185,4185,4185,4185,0
20230623,092500,303590045,4185,4180,4185,4170,5443
20230623,092400,280875935,4190,4180,4190,4180,76
20230623,092300,280558245,4180,4180,4180,4180,1134
20230623,092200,275818125,4190,4200,4200,4180,3158
20230623,092100,262581945,4200,4200,4200,4200,63
20230623,092000,262317345,4200,4200,4200,4200,1114
20230623,091900,257638545,4190,4180,4195,4180,12190
20230623,091800,206594010,4180,4170,4180,4170,8958
20230623,091700,169199050,4160,4175,4175,4160,1634
20230623,091600,162387730,4180,4180,4180,4175,524
20230623,091500,160198160,4185,4185,4190,4185,2127
20230623,091400,151295040,4185,4180,4185,4180,8948
20230623,091300,113891020,4180,4170,4180,4170,25
20230623,091200,113786650,4170,4180,4180,4170,4965
20230623,091100,93054850,4185,4190,4190,4185,346
20230623,091000,91606085,4190,4190,4195,4190,1633
20230623,090900,84763810,4190,4185,4190,4185,547
20230623,090800,82472530,4185,4185,4185,4185,324
20230623,090700,81116590,4185,4180,4190,4170,2650
20230623,090600,70054070,4185,4180,4190,4180,366
20230623,090500,68524065,4180,4170,4190,4170,4303
20230623,090400,50524045,4170,4170,4170,4160,1134
20230623,090300,45798995,4170,4175,4175,4170,515
20230623,090200,43651440,4160,4165,4175,4160,1655
20230623,090100,36755410,4165,4170,4170,4145,2115
20230623,090000,27937655,4170,4145,4170,4135,5731