stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,210100,9743780930,20000,20000,20000,20000,5332
20230620,210000,9743780930,20000,20000,20000,20000,0
20230620,205900,9743780930,20000,20000,20000,20000,0
20230620,205800,9743780930,20000,20000,20000,20000,0
20230620,205700,9743780930,20000,20000,20000,20000,0
20230620,205600,9743780930,20000,20000,20000,20000,0
20230620,205500,9743780930,20000,20000,20000,20000,0
20230620,205400,9743780930,20000,20000,20000,20000,0
20230620,205300,9743780930,20000,20000,20000,20000,0
20230620,205200,9743780930,20000,20000,20000,20000,0
20230620,205100,9743780930,20000,20000,20000,20000,0
20230620,205000,9743780930,20000,20000,20000,20000,0
20230620,204900,9743780930,20000,20000,20000,20000,0
20230620,204800,9743780930,20000,20000,20000,20000,0
20230620,204700,9743780930,20000,20000,20000,20000,0
20230620,204600,9743780930,20000,20000,20000,20000,0
20230620,204500,9743780930,20000,20000,20000,20000,0
20230620,204400,9743780930,20000,20000,20000,20000,0
20230620,204300,9743780930,20000,20000,20000,20000,0
20230620,204200,9743780930,20000,20000,20000,20000,0
20230620,204100,9743780930,20000,20000,20000,20000,0
20230620,204000,9743780930,20000,20000,20000,20000,0
20230620,203900,9743780930,20000,20000,20000,20000,0
20230620,203800,9743780930,20000,20000,20000,20000,0
20230620,203700,9743780930,20000,20000,20000,20000,0
20230620,203600,9743780930,20000,20000,20000,20000,0
20230620,203500,9743780930,20000,20000,20000,20000,0
20230620,203400,9743780930,20000,20000,20000,20000,0
20230620,203300,9743780930,20000,20000,20000,20000,0
20230620,203200,9743780930,20000,20000,20000,20000,0
20230620,203100,9743780930,20000,20000,20000,20000,5332
20230620,203000,9743780930,20000,20000,20000,20000,0
20230620,202900,9743780930,20000,20000,20000,20000,0
20230620,202800,9743780930,20000,20000,20000,20000,0
20230620,202700,9743780930,20000,20000,20000,20000,0
20230620,202600,9743780930,20000,20000,20000,20000,0
20230620,202500,9743780930,20000,20000,20000,20000,0
20230620,202400,9743780930,20000,20000,20000,20000,0
20230620,202300,9743780930,20000,20000,20000,20000,0
20230620,202200,9743780930,20000,20000,20000,20000,0
20230620,202100,9743780930,20000,20000,20000,20000,0
20230620,202000,9743780930,20000,20000,20000,20000,0
20230620,201900,9743780930,20000,20000,20000,20000,0
20230620,201800,9743780930,20000,20000,20000,20000,0
20230620,201700,9743780930,20000,20000,20000,20000,0
20230620,201600,9743780930,20000,20000,20000,20000,0
20230620,201500,9743780930,20000,20000,20000,20000,0
20230620,201400,9743780930,20000,20000,20000,20000,0
20230620,201300,9743780930,20000,20000,20000,20000,0
20230620,201200,9743780930,20000,20000,20000,20000,0
20230620,201100,9743780930,20000,20000,20000,20000,0
20230620,201000,9743780930,20000,20000,20000,20000,0
20230620,200900,9743780930,20000,20000,20000,20000,0
20230620,200800,9743780930,20000,20000,20000,20000,0
20230620,200700,9743780930,20000,20000,20000,20000,0
20230620,200600,9743780930,20000,20000,20000,20000,0
20230620,200500,9743780930,20000,20000,20000,20000,0
20230620,200400,9743780930,20000,20000,20000,20000,0
20230620,200300,9743780930,20000,20000,20000,20000,0
20230620,200200,9743780930,20000,20000,20000,20000,0
20230620,200100,9743780930,20000,20000,20000,20000,5332
20230620,200000,9743780930,20000,20000,20000,20000,0
20230620,195900,9743780930,20000,20000,20000,20000,0
20230620,195800,9743780930,20000,20000,20000,20000,0
20230620,195700,9743780930,20000,20000,20000,20000,0
20230620,195600,9743780930,20000,20000,20000,20000,0
20230620,195500,9743780930,20000,20000,20000,20000,0
20230620,195400,9743780930,20000,20000,20000,20000,0
20230620,195300,9743780930,20000,20000,20000,20000,0
20230620,195200,9743780930,20000,20000,20000,20000,0
20230620,195100,9743780930,20000,20000,20000,20000,0
20230620,195000,9743780930,20000,20000,20000,20000,0
20230620,194900,9743780930,20000,20000,20000,20000,0
20230620,194800,9743780930,20000,20000,20000,20000,0
20230620,194700,9743780930,20000,20000,20000,20000,0
20230620,194600,9743780930,20000,20000,20000,20000,0
20230620,194500,9743780930,20000,20000,20000,20000,0
20230620,194400,9743780930,20000,20000,20000,20000,0
20230620,194300,9743780930,20000,20000,20000,20000,0
20230620,194200,9743780930,20000,20000,20000,20000,0
20230620,194100,9743780930,20000,20000,20000,20000,0
20230620,194000,9743780930,20000,20000,20000,20000,0
20230620,193900,9743780930,20000,20000,20000,20000,0
20230620,193800,9743780930,20000,20000,20000,20000,0
20230620,193700,9743780930,20000,20000,20000,20000,0
20230620,193600,9743780930,20000,20000,20000,20000,0
20230620,193500,9743780930,20000,20000,20000,20000,0
20230620,193400,9743780930,20000,20000,20000,20000,0
20230620,193300,9743780930,20000,20000,20000,20000,0
20230620,193200,9743780930,20000,20000,20000,20000,0
20230620,193100,9743780930,20000,20000,20000,20000,5332
20230620,193000,9743780930,20000,20000,20000,20000,0
20230620,192900,9743780930,20000,20000,20000,20000,0
20230620,192800,9743780930,20000,20000,20000,20000,0
20230620,192700,9743780930,20000,20000,20000,20000,0
20230620,192600,9743780930,20000,20000,20000,20000,0
20230620,192500,9743780930,20000,20000,20000,20000,0
20230620,192400,9743780930,20000,20000,20000,20000,0
20230620,192300,9743780930,20000,20000,20000,20000,0
20230620,192200,9743780930,20000,20000,20000,20000,0
20230620,192100,9743780930,20000,20000,20000,20000,0
20230620,192000,9743780930,20000,20000,20000,20000,0
20230620,191900,9743780930,20000,20000,20000,20000,0
20230620,191800,9743780930,20000,20000,20000,20000,0
20230620,191700,9743780930,20000,20000,20000,20000,0
20230620,191600,9743780930,20000,20000,20000,20000,0
20230620,191500,9743780930,20000,20000,20000,20000,0
20230620,191400,9743780930,20000,20000,20000,20000,0
20230620,191300,9743780930,20000,20000,20000,20000,0
20230620,191200,9743780930,20000,20000,20000,20000,0
20230620,191100,9743780930,20000,20000,20000,20000,0
20230620,191000,9743780930,20000,20000,20000,20000,0
20230620,190900,9743780930,20000,20000,20000,20000,0
20230620,190800,9743780930,20000,20000,20000,20000,0
20230620,190700,9743780930,20000,20000,20000,20000,0
20230620,190600,9743780930,20000,20000,20000,20000,0
20230620,190500,9743780930,20000,20000,20000,20000,0
20230620,190400,9743780930,20000,20000,20000,20000,0
20230620,190300,9743780930,20000,20000,20000,20000,0
20230620,190200,9743780930,20000,20000,20000,20000,0
20230620,190100,9743780930,20000,20000,20000,20000,5332
20230620,190000,9743780930,20000,20000,20000,20000,0
20230620,185900,9743780930,20000,20000,20000,20000,0
20230620,185800,9743780930,20000,20000,20000,20000,0
20230620,185700,9743780930,20000,20000,20000,20000,0
20230620,185600,9743780930,20000,20000,20000,20000,0
20230620,185500,9743780930,20000,20000,20000,20000,0
20230620,185400,9743780930,20000,20000,20000,20000,0
20230620,185300,9743780930,20000,20000,20000,20000,0
20230620,185200,9743780930,20000,20000,20000,20000,0
20230620,185100,9743780930,20000,20000,20000,20000,0
20230620,185000,9743780930,20000,20000,20000,20000,0
20230620,184900,9743780930,20000,20000,20000,20000,0
20230620,184800,9743780930,20000,20000,20000,20000,0
20230620,184700,9743780930,20000,20000,20000,20000,0
20230620,184600,9743780930,20000,20000,20000,20000,0
20230620,184500,9743780930,20000,20000,20000,20000,0
20230620,184400,9743780930,20000,20000,20000,20000,0
20230620,184300,9743780930,20000,20000,20000,20000,0
20230620,184200,9743780930,20000,20000,20000,20000,0
20230620,184100,9743780930,20000,20000,20000,20000,0
20230620,184000,9743780930,20000,20000,20000,20000,0
20230620,183900,9743780930,20000,20000,20000,20000,0
20230620,183800,9743780930,20000,20000,20000,20000,0
20230620,183700,9743780930,20000,20000,20000,20000,0
20230620,183600,9743780930,20000,20000,20000,20000,0
20230620,183500,9743780930,20000,20000,20000,20000,0
20230620,183400,9743780930,20000,20000,20000,20000,0
20230620,183300,9743780930,20000,20000,20000,20000,0
20230620,183200,9743780930,20000,20000,20000,20000,0
20230620,183100,9743780930,20000,20000,20000,20000,5332
20230620,183000,9743780930,20000,20000,20000,20000,0
20230620,182900,9743780930,20000,20000,20000,20000,0
20230620,182800,9743780930,20000,20000,20000,20000,0
20230620,182700,9743780930,20000,20000,20000,20000,0
20230620,182600,9743780930,20000,20000,20000,20000,0
20230620,182500,9743780930,20000,20000,20000,20000,0
20230620,182400,9743780930,20000,20000,20000,20000,0
20230620,182300,9743780930,20000,20000,20000,20000,0
20230620,182200,9743780930,20000,20000,20000,20000,0
20230620,182100,9743780930,20000,20000,20000,20000,0
20230620,182000,9743780930,20000,20000,20000,20000,0
20230620,181900,9743780930,20000,20000,20000,20000,0
20230620,181800,9743780930,20000,20000,20000,20000,0
20230620,181700,9743780930,20000,20000,20000,20000,0
20230620,181600,9743780930,20000,20000,20000,20000,0
20230620,181500,9743780930,20000,20000,20000,20000,0
20230620,181400,9743780930,20000,20000,20000,20000,0
20230620,181300,9743780930,20000,20000,20000,20000,0
20230620,181200,9743780930,20000,20000,20000,20000,0
20230620,181100,9743780930,20000,20000,20000,20000,0
20230620,181000,9743780930,20000,20000,20000,20000,0
20230620,180900,9743780930,20000,20000,20000,20000,0
20230620,180800,9743780930,20000,20000,20000,20000,0
20230620,180700,9743780930,20000,20000,20000,20000,0
20230620,180600,9743780930,20000,20000,20000,20000,0
20230620,180500,9743780930,20000,20000,20000,20000,0
20230620,180400,9743780930,20000,20000,20000,20000,0
20230620,180300,9743780930,20000,20000,20000,20000,0
20230620,180200,9743780930,20000,20000,20000,20000,0
20230620,180100,9743780930,20000,20000,20000,20000,5332
20230620,180000,9743780930,20000,20000,20000,20000,0
20230620,175900,9743780930,20000,20000,20000,20000,0
20230620,175800,9743780930,20000,20000,20000,20000,0
20230620,175700,9743780930,20000,20000,20000,20000,0
20230620,175600,9743780930,20000,20000,20000,20000,0
20230620,175500,9743780930,20000,20000,20000,20000,0
20230620,175400,9743780930,20000,20000,20000,20000,0
20230620,175300,9743780930,20000,20000,20000,20000,0
20230620,175200,9743780930,20000,20000,20000,20000,0
20230620,175100,9743780930,20000,20000,20000,20000,0
20230620,175000,9743780930,20000,20000,20000,20000,0
20230620,174900,9743780930,20000,20000,20000,20000,0
20230620,174800,9743780930,20000,20000,20000,20000,0
20230620,174700,9743780930,20000,20000,20000,20000,0
20230620,174600,9743780930,20000,20000,20000,20000,0
20230620,174500,9743780930,20000,20000,20000,20000,0
20230620,174400,9743780930,20000,20000,20000,20000,0
20230620,174300,9743780930,20000,20000,20000,20000,0
20230620,174200,9743780930,20000,20000,20000,20000,0
20230620,174100,9743780930,20000,20000,20000,20000,0
20230620,174000,9743780930,20000,20000,20000,20000,0
20230620,173900,9743780930,20000,20000,20000,20000,0
20230620,173800,9743780930,20000,20000,20000,20000,0
20230620,173700,9743780930,20000,20000,20000,20000,0
20230620,173600,9743780930,20000,20000,20000,20000,0
20230620,173500,9743780930,20000,20000,20000,20000,0
20230620,173400,9743780930,20000,20000,20000,20000,0
20230620,173300,9743780930,20000,20000,20000,20000,0
20230620,173200,9743780930,20000,20000,20000,20000,0
20230620,173100,9743780930,20000,20000,20000,20000,5332
20230620,173000,9743780930,20000,20000,20000,20000,0
20230620,172900,9743780930,20000,20000,20000,20000,0
20230620,172800,9743780930,20000,20000,20000,20000,0
20230620,172700,9743780930,20000,20000,20000,20000,0
20230620,172600,9743780930,20000,20000,20000,20000,0
20230620,172500,9743780930,20000,20000,20000,20000,0
20230620,172400,9743780930,20000,20000,20000,20000,0
20230620,172300,9743780930,20000,20000,20000,20000,0
20230620,172200,9743780930,20000,20000,20000,20000,0
20230620,172100,9743780930,20000,20000,20000,20000,0
20230620,172000,9743780930,20000,20000,20000,20000,0
20230620,171900,9743780930,20000,20000,20000,20000,0
20230620,171800,9743780930,20000,20000,20000,20000,0
20230620,171700,9743780930,20000,20000,20000,20000,0
20230620,171600,9743780930,20000,20000,20000,20000,0
20230620,171500,9743780930,20000,20000,20000,20000,0
20230620,171400,9743780930,20000,20000,20000,20000,0
20230620,171300,9743780930,20000,20000,20000,20000,0
20230620,171200,9743780930,20000,20000,20000,20000,0
20230620,171100,9743780930,20000,20000,20000,20000,0
20230620,171000,9743780930,20000,20000,20000,20000,0
20230620,170900,9743780930,20000,20000,20000,20000,0
20230620,170800,9743780930,20000,20000,20000,20000,0
20230620,170700,9743780930,20000,20000,20000,20000,0
20230620,170600,9743780930,20000,20000,20000,20000,0
20230620,170500,9743780930,20000,20000,20000,20000,0
20230620,170400,9743780930,20000,20000,20000,20000,0
20230620,170300,9743780930,20000,20000,20000,20000,0
20230620,170200,9743780930,20000,20000,20000,20000,0
20230620,170100,9743780930,20000,20000,20000,20000,5332
20230620,170000,9743780930,20000,20000,20000,20000,0
20230620,165900,9743780930,20000,20000,20000,20000,0
20230620,165800,9743780930,20000,20000,20000,20000,0
20230620,165700,9743780930,20000,20000,20000,20000,0
20230620,165600,9743780930,20000,20000,20000,20000,0
20230620,165500,9743780930,20000,20000,20000,20000,0
20230620,165400,9743780930,20000,20000,20000,20000,0
20230620,165300,9743780930,20000,20000,20000,20000,0
20230620,165200,9743780930,20000,20000,20000,20000,0
20230620,165100,9743780930,20000,20000,20000,20000,0
20230620,165000,9743780930,20000,20000,20000,20000,0
20230620,164900,9743780930,20000,20000,20000,20000,0
20230620,164800,9743780930,20000,20000,20000,20000,0
20230620,164700,9743780930,20000,20000,20000,20000,0
20230620,164600,9743780930,20000,20000,20000,20000,0
20230620,164500,9743780930,20000,20000,20000,20000,0
20230620,164400,9743780930,20000,20000,20000,20000,0
20230620,164300,9743780930,20000,20000,20000,20000,0
20230620,164200,9743780930,20000,20000,20000,20000,0
20230620,164100,9743780930,20000,20000,20000,20000,0
20230620,164000,9743780930,20000,20000,20000,20000,0
20230620,163900,9743780930,20000,20000,20000,20000,0
20230620,163800,9743780930,20000,20000,20000,20000,0
20230620,163700,9743780930,20000,20000,20000,20000,0
20230620,163600,9743780930,20000,20000,20000,20000,0
20230620,163500,9743780930,20000,20000,20000,20000,0
20230620,163400,9743780930,20000,20000,20000,20000,0
20230620,163300,9743780930,20000,20000,20000,20000,0
20230620,163200,9743780930,20000,20000,20000,20000,0
20230620,163100,9743780930,20000,20000,20000,20000,5332
20230620,163000,9743780930,20000,20000,20000,20000,0
20230620,162900,9743780930,20000,20000,20000,20000,0
20230620,162800,9743780930,20000,20000,20000,20000,0
20230620,162700,9743780930,20000,20000,20000,20000,0
20230620,162600,9743780930,20000,20000,20000,20000,0
20230620,162500,9743780930,20000,20000,20000,20000,0
20230620,162400,9743780930,20000,20000,20000,20000,0
20230620,162300,9743780930,20000,20000,20000,20000,0
20230620,162200,9743780930,20000,20000,20000,20000,0
20230620,162100,9743780930,20000,20000,20000,20000,0
20230620,162000,9743780930,20000,20000,20000,20000,0
20230620,161900,9743780930,20000,20000,20000,20000,0
20230620,161800,9743780930,20000,20000,20000,20000,0
20230620,161700,9743780930,20000,20000,20000,20000,0
20230620,161600,9743780930,20000,20000,20000,20000,0
20230620,161500,9743780930,20000,20000,20000,20000,0
20230620,161400,9743780930,20000,20000,20000,20000,0
20230620,161300,9743780930,20000,20000,20000,20000,0
20230620,161200,9743780930,20000,20000,20000,20000,0
20230620,161100,9743780930,20000,20000,20000,20000,0
20230620,161000,9743780930,20000,20000,20000,20000,0
20230620,160900,9743780930,20000,20000,20000,20000,0
20230620,160800,9743780930,20000,20000,20000,20000,0
20230620,160700,9743780930,20000,20000,20000,20000,0
20230620,160600,9743780930,20000,20000,20000,20000,0
20230620,160500,9743780930,20000,20000,20000,20000,0
20230620,160400,9743780930,20000,20000,20000,20000,0
20230620,160300,9743780930,20000,20000,20000,20000,0
20230620,160200,9743780930,20000,20000,20000,20000,0
20230620,160100,9743780930,20000,20000,20000,20000,5332
20230620,160000,9743780930,20000,20000,20000,20000,0
20230620,155900,9743780930,20000,20000,20000,20000,0
20230620,155800,9743780930,20000,20000,20000,20000,0
20230620,155700,9743780930,20000,20000,20000,20000,0
20230620,155600,9743780930,20000,20000,20000,20000,0
20230620,155500,9743780930,20000,20000,20000,20000,0
20230620,155400,9743780930,20000,20000,20000,20000,0
20230620,155300,9743780930,20000,20000,20000,20000,0
20230620,155200,9743780930,20000,20000,20000,20000,0
20230620,155100,9743780930,20000,20000,20000,20000,0
20230620,155000,9743780930,20000,20000,20000,20000,0
20230620,154900,9743780930,20000,20000,20000,20000,0
20230620,154800,9743780930,20000,20000,20000,20000,0
20230620,154700,9743780930,20000,20000,20000,20000,0
20230620,154600,9743780930,20000,20000,20000,20000,0
20230620,154500,9743780930,20000,20000,20000,20000,0
20230620,154400,9743780930,20000,20000,20000,20000,0
20230620,154300,9743780930,20000,20000,20000,20000,0
20230620,154200,9743780930,20000,20000,20000,20000,0
20230620,154100,9743780930,20000,20000,20000,20000,0
20230620,154000,9743780930,20000,20000,20000,20000,0
20230620,153900,9743780930,20000,20000,20000,20000,0
20230620,153800,9743780930,20000,20000,20000,20000,0
20230620,153700,9743780930,20000,20000,20000,20000,0
20230620,153600,9743780930,20000,20000,20000,20000,0
20230620,153500,9743780930,20000,20000,20000,20000,0
20230620,153400,9743780930,20000,20000,20000,20000,0
20230620,153300,9743780930,20000,20000,20000,20000,0
20230620,153200,9743780930,20000,20000,20000,20000,0
20230620,153100,9743780930,20000,20000,20000,20000,5332
20230620,153000,9743780930,20000,20000,20000,20000,5332
20230620,152900,9637140930,20000,20000,20000,20000,0
20230620,152800,9637140930,20000,20000,20000,20000,0
20230620,152700,9637140930,20000,20000,20000,20000,0
20230620,152600,9637140930,20000,20000,20000,20000,0
20230620,152500,9637140930,20000,20000,20000,20000,0
20230620,152400,9637140930,20000,20000,20000,20000,0
20230620,152300,9637140930,20000,20000,20000,20000,0
20230620,152200,9637140930,20000,20000,20000,20000,0
20230620,152100,9637140930,20000,20000,20000,20000,0
20230620,152000,9637140930,20000,20000,20000,20000,0
20230620,151900,9637140930,20000,20100,20200,20000,3707
20230620,151800,9562474430,20000,20000,20100,20000,3869
20230620,151700,9484980080,19990,20000,20000,19980,1297
20230620,151600,9459052670,20000,19990,20000,19990,420
20230620,151500,9450653160,20000,19990,20000,19990,1743
20230620,151400,9415808690,19990,20000,20000,19990,492
20230620,151300,9405973460,20000,20100,20100,20000,1768
20230620,151200,9370597160,20100,20000,20100,20000,2558
20230620,151100,9319235010,20000,20000,20000,20000,230
20230620,151000,9314635010,20000,20000,20050,20000,866
20230620,150900,9297311260,20000,20000,20000,20000,252
20230620,150800,9292271260,20000,20000,20000,20000,1003
20230620,150700,9272211260,20000,20050,20050,20000,1428
20230620,150600,9243639760,20000,20000,20000,19990,401
20230620,150500,9235619770,20000,20000,20000,19980,4712
20230620,150400,9141421930,20000,20050,20050,20000,253
20230620,150300,9136351830,20050,20050,20050,20050,1268
20230620,150200,9110928430,20050,20050,20050,20050,522
20230620,150100,9100462330,20050,20050,20050,20050,205
20230620,150000,9096352080,20000,20100,20100,20000,2103
20230620,145900,9054176680,20100,20050,20100,20050,1200
20230620,145800,9030106680,20050,20050,20050,20050,317
20230620,145700,9023750830,20000,19980,20000,19980,1585
20230620,145600,8992051030,19980,20000,20000,19980,566
20230620,145500,8980733150,20100,20100,20100,20100,143
20230620,145400,8977858850,20000,20050,20050,20000,1099
20230620,145300,8955873850,20000,19990,20100,19990,1149
20230620,145200,8932844840,19990,19980,19990,19980,74
20230620,145100,8931366310,19990,20100,20100,19990,5821
20230620,145000,8814931890,20100,20100,20100,20050,227
20230620,144900,8810369840,20050,20050,20050,20050,28
20230620,144800,8809808440,20050,20050,20050,20050,63
20230620,144700,8808545290,20050,20050,20050,20050,713
20230620,144600,8794249640,20050,20050,20050,20050,174
20230620,144500,8790760940,20050,20050,20050,20050,14
20230620,144400,8790480240,20050,20050,20050,20050,102
20230620,144300,8788435140,20050,20050,20050,20050,618
20230620,144200,8776044240,20050,20050,20050,20050,145
20230620,144100,8773136990,20050,20050,20050,20050,0
20230620,144000,8773136990,20050,20050,20050,20050,0
20230620,143900,8773136990,20050,20100,20100,20050,197
20230620,143800,8769181240,20050,20100,20100,20050,720
20230620,143700,8754744240,20050,20150,20150,20050,396
20230620,143600,8746788440,20100,20150,20150,20100,85
20230620,143500,8745079790,20150,20150,20150,20150,88
20230620,143400,8743306590,20100,20100,20100,20100,167
20230620,143300,8739949890,20100,20050,20100,20050,246
20230620,143200,8735010940,20050,20100,20100,20050,43
20230620,143100,8734147740,20100,20100,20100,20100,1
20230620,143000,8734127640,20100,20100,20100,20100,5
20230620,142900,8734027140,20100,20100,20100,20100,301
20230620,142800,8727977040,20050,20100,20150,20050,1813
20230620,142700,8691590440,20150,20100,20150,20100,387
20230620,142600,8683792540,20100,20150,20150,20100,536
20230620,142500,8672993690,20150,20150,20150,20150,7
20230620,142400,8672852640,20150,20150,20150,20150,14
20230620,142300,8672570540,20100,20100,20100,20100,0
20230620,142200,8672570540,20100,20200,20200,20100,1105
20230620,142100,8650307690,20150,20150,20200,20150,830
20230620,142000,8633573890,20150,20150,20150,20150,130
20230620,141900,8630954390,20150,20150,20150,20150,0
20230620,141800,8630954390,20150,20150,20150,20150,86
20230620,141700,8629221490,20150,20250,20300,20150,134
20230620,141600,8626511240,20200,20200,20200,20200,1402
20230620,141500,8598190840,20200,20150,20200,20150,833
20230620,141400,8581367440,20150,20000,20150,20000,1215
20230620,141300,8557008640,20050,20050,20050,20050,502
20230620,141200,8546943540,20050,20050,20050,20050,20
20230620,141100,8546542540,20050,20000,20050,20000,33
20230620,141000,8545882490,20000,20000,20000,20000,50
20230620,140900,8544882490,20000,20000,20000,20000,1000
20230620,140800,8524882490,20000,20000,20000,20000,1
20230620,140700,8524862490,20000,20000,20050,20000,342
20230620,140600,8518017490,19990,20000,20000,19990,214
20230620,140500,8513739610,20000,19990,20000,19990,413
20230620,140400,8505479670,19990,20000,20000,19990,486
20230620,140300,8495761600,20000,20000,20000,20000,170
20230620,140200,8492361600,20000,20000,20000,20000,2769
20230620,140100,8436981600,20000,19990,20000,19980,249
20230620,140000,8432004310,19980,19980,19980,19980,269
20230620,135900,8426629690,19980,19950,19980,19950,424
20230620,135800,8418161430,19950,19950,19950,19950,4
20230620,135700,8418081630,19950,19950,19950,19940,215
20230620,135600,8413793380,19950,19950,19950,19950,3
20230620,135500,8413733530,19950,19940,19950,19940,410
20230620,135400,8405554730,19930,19930,19930,19930,15
20230620,135300,8405255780,19930,19930,19930,19930,7
20230620,135200,8405116270,19940,19940,19940,19930,300
20230620,135100,8399134310,19940,19930,19940,19930,621
20230620,135000,8386753890,19930,19920,19930,19920,48
20230620,134900,8385797270,19920,19920,19920,19920,84
20230620,134800,8384123990,19920,19920,19920,19900,1505
20230620,134700,8354162220,19920,19920,19920,19920,84
20230620,134600,8352488940,19920,19930,19930,19920,13
20230620,134500,8352229900,19930,19930,19930,19930,25
20230620,134400,8351731650,19900,19900,19930,19900,1505
20230620,134300,8321771200,19900,19910,19910,19900,51
20230620,134200,8320756260,19900,19900,19900,19900,506
20230620,134100,8310686860,19900,19900,19900,19900,58
20230620,134000,8309532660,19900,19900,19900,19900,0
20230620,133900,8309532660,19900,19900,19900,19900,958
20230620,133800,8290468460,19900,19930,19930,19900,1230
20230620,133700,8265981500,19920,19920,19920,19920,28
20230620,133600,8265423740,19910,19910,19910,19910,50
20230620,133500,8264428240,19910,19910,19910,19910,81
20230620,133400,8262815530,19890,19910,19910,19890,411
20230620,133300,8254633440,19910,19890,19910,19880,231
20230620,133200,8250036500,19890,19900,19900,19880,126
20230620,133100,8247529380,19900,19870,19900,19850,1902
20230620,133000,8209705620,19850,19850,19850,19850,0
20230620,132900,8209705620,19850,19870,19870,19850,180
20230620,132800,8206132080,19850,19850,19850,19850,93
20230620,132700,8204286030,19840,19860,19880,19840,534
20230620,132600,8193683900,19890,19880,19890,19880,110
20230620,132500,8191496060,19890,19900,19900,19890,39
20230620,132400,8190720330,19900,19900,19900,19900,1
20230620,132300,8190700430,19910,19910,19910,19910,5
20230620,132200,8190600880,19910,19920,19920,19870,242
20230620,132100,8185787340,19880,19880,19880,19880,63
20230620,132000,8184534900,19920,19920,19920,19900,166
20230620,131900,8181228830,19930,19820,19940,19810,322
20230620,131800,8174847880,19810,19820,19820,19810,213
20230620,131700,8170626290,19810,19820,19820,19810,748
20230620,131600,8155806470,19820,19890,19890,19820,3115
20230620,131500,8093890480,19880,19940,19940,19880,3713
20230620,131400,8019958770,19940,19940,19940,19940,9
20230620,131300,8019779310,19940,19940,19940,19940,0
20230620,131200,8019779310,19940,19940,19940,19940,75
20230620,131100,8018283810,19920,19930,19930,19920,420
20230620,131000,8009914910,19920,20000,20000,19900,2286
20230620,130900,7964341320,20000,19990,20000,19990,662
20230620,130800,7951102940,19990,20000,20000,19990,16
20230620,130700,7950783040,19990,19990,19990,19990,0
20230620,130600,7950783040,19990,19990,19990,19990,0
20230620,130500,7950783040,19990,19990,19990,19990,220
20230620,130400,7946385240,19990,19990,19990,19990,484
20230620,130300,7936710080,19990,19990,19990,19990,0
20230620,130200,7936710080,19990,19970,19990,19970,119
20230620,130100,7934331650,19970,19970,19970,19970,12
20230620,130000,7934092010,19930,19940,19940,19930,6
20230620,125900,7933972400,19930,19990,19990,19920,2976
20230620,125800,7874578050,20000,20000,20000,20000,0
20230620,125700,7874578050,20000,20000,20000,20000,764
20230620,125600,7859298050,20000,20000,20000,20000,5
20230620,125500,7859198050,20000,20000,20000,20000,1699
20230620,125400,7825218050,20000,20000,20000,20000,58
20230620,125300,7824058050,20000,19980,20000,19980,135
20230620,125200,7821358570,19990,19990,19990,19990,14
20230620,125100,7821078710,19990,19990,19990,19990,141
20230620,125000,7818260120,19990,19990,19990,19990,25
20230620,124900,7817760370,19990,19990,19990,19990,254
20230620,124800,7812682910,19980,19990,19990,19980,847
20230620,124700,7795754490,20000,20000,20000,20000,28
20230620,124600,7795194490,20000,20000,20000,20000,299
20230620,124500,7789214490,20000,20050,20050,20000,2551
20230620,124400,7738191940,20050,20050,20050,20050,879
20230620,124300,7720567990,20050,20050,20050,20050,420
20230620,124200,7712146990,20050,20100,20100,20050,290
20230620,124100,7706331990,20100,20100,20100,20100,117
20230620,124000,7703980290,20100,20100,20100,20100,82
20230620,123900,7702332090,20100,20100,20100,20100,319
20230620,123800,7695920190,20100,20150,20150,20100,54
20230620,123700,7694834690,20050,20100,20100,20050,401
20230620,123600,7686785140,20100,20100,20100,20100,925
20230620,123500,7668192640,20050,20050,20050,20050,2
20230620,123400,7668152540,20050,20050,20100,20000,807
20230620,123300,7651997390,20100,20100,20100,20100,17
20230620,123200,7651655690,20000,20100,20100,20000,7
20230620,123100,7651515490,20000,20150,20150,20000,2264
20230620,123000,7606190240,20150,20050,20150,20000,2204
20230620,122900,7562017690,20050,20200,20200,20050,3945
20230620,122800,7482684840,20250,20250,20250,20250,3
20230620,122700,7482624090,20250,20250,20250,20250,0
20230620,122600,7482624090,20250,20250,20250,20250,741
20230620,122500,7467618840,20350,20250,20350,20250,399
20230620,122400,7459520440,20250,20200,20250,20200,92
20230620,122300,7457658990,20200,20200,20200,20200,36
20230620,122200,7456931790,20200,20100,20200,20100,51
20230620,122100,7455905790,20100,20100,20100,20100,0
20230620,122000,7455905790,20100,20050,20100,20050,620
20230620,121900,7443447290,20050,20100,20100,20050,366
20230620,121800,7436093740,20050,20050,20050,20050,62
20230620,121700,7434850640,20100,20100,20100,20100,0
20230620,121600,7434850640,20100,20100,20100,20100,378
20230620,121500,7427252840,20100,20100,20100,20100,24
20230620,121400,7426770440,20050,20100,20100,20050,574
20230620,121300,7415250740,20100,20100,20100,20100,0
20230620,121200,7415250740,20100,20100,20100,20100,30
20230620,121100,7414647740,20100,20100,20100,20050,946
20230620,121000,7395634140,20100,20050,20100,20050,157
20230620,120900,7392483740,20100,20100,20100,20100,1
20230620,120800,7392463640,20100,20100,20100,20100,8
20230620,120700,7392302840,20050,20050,20050,20050,0
20230620,120600,7392302840,20050,20100,20100,20050,156
20230620,120500,7389167540,20050,20050,20050,20050,196
20230620,120400,7385237740,20050,20050,20050,20050,52
20230620,120300,7384195140,20050,20000,20050,20000,19
20230620,120200,7383814390,20100,20100,20100,20100,663
20230620,120100,7370488090,20100,20000,20100,20000,4
20230620,120000,7370407990,20000,20000,20000,20000,65
20230620,115900,7369107990,20000,20050,20100,20000,275
20230620,115800,7363586590,20000,19970,20000,19970,1882
20230620,115700,7325955890,19920,19920,19920,19920,0
20230620,115600,7325955890,19920,19920,19920,19920,28
20230620,115500,7325398130,19910,19940,19940,19910,1238
20230620,115400,7300743420,19940,19950,19950,19940,111
20230620,115300,7298529490,19960,19970,19970,19960,6
20230620,115200,7298409720,19970,19970,19970,19970,113
20230620,115100,7296153110,19970,19920,19970,19920,269
20230620,115000,7290785300,19920,19920,19920,19920,300
20230620,114900,7284809300,19920,19920,19920,19920,101
20230620,114800,7282797380,19910,19910,19910,19910,0
20230620,114700,7282797380,19910,19950,19950,19910,184
20230620,114600,7279133390,19950,19970,19970,19940,563
20230620,114500,7267902490,19970,19980,19980,19970,254
20230620,114400,7262829870,19980,19970,19980,19970,97
20230620,114300,7260892310,19980,20000,20000,19980,303
20230620,114200,7254835810,19990,19990,19990,19990,303
20230620,114100,7248778840,19990,19990,19990,19990,43
20230620,114000,7247919270,19990,20000,20000,19990,701
20230620,113900,7233905460,20000,20000,20000,19990,953
20230620,113800,7214850460,20000,20000,20000,20000,106
20230620,113700,7212730460,19990,19990,19990,19990,263
20230620,113600,7207473090,19990,20000,20000,19990,1955
20230620,113500,7168381790,20000,20000,20050,20000,111
20230620,113400,7166161740,20000,20000,20050,20000,1413
20230620,113300,7137885940,20000,20000,20000,20000,8
20230620,113200,7137725940,19990,19970,20000,19950,1099
20230620,113100,7115763770,19960,19980,19980,19950,274
20230620,113000,7110296970,19980,19990,20000,19980,165
20230620,112900,7106999050,19990,19980,19990,19980,452
20230620,112800,7097966540,19980,19950,19980,19950,707
20230620,112700,7083856370,19950,19900,19950,19900,1170
20230620,112600,7060571420,19890,19900,19900,19890,74
20230620,112500,7059098980,19900,19900,19900,19900,150
20230620,112400,7056113980,19900,19900,19900,19900,15
20230620,112300,7055815480,19710,19850,19860,19710,2637
20230620,112200,7003614330,19880,19980,19980,19880,1722
20230620,112100,6969336570,19980,19940,19980,19910,686
20230620,112000,6955652150,19950,19920,19980,19920,552
20230620,111900,6944645710,19910,19850,19910,19850,1249
20230620,111800,6919829760,19800,19760,19800,19760,3625
20230620,111700,6848066440,19760,19650,19760,19650,703
20230620,111600,6834248030,19650,19700,19770,19650,1838
20230620,111500,6798013220,19700,19590,19700,19510,813
20230620,111400,6782072930,19590,19430,19600,19350,8500
20230620,111300,6616794600,19430,19700,19710,19360,24457
20230620,111200,6138428710,19700,19860,20000,19700,12508
20230620,111100,5891294580,19850,19950,19960,19850,6136
20230620,111000,5769281920,19890,19850,19890,19830,2961
20230620,110900,5710467110,19860,20000,20000,19860,8476
20230620,110800,5541504570,20000,20050,20050,20000,462
20230620,110700,5532261470,20050,20000,20050,20000,157
20230620,110600,5529120770,20000,20000,20000,19980,2948
20230620,110500,5470175240,20100,20050,20100,20000,3058
20230620,110400,5409006090,20050,20250,20250,20000,10008
20230620,110300,5208323590,20300,20300,20300,20200,3
20230620,110200,5208262790,20200,20300,20300,20200,402
20230620,110100,5200122640,20400,20250,20400,20250,11
20230620,110000,5199899740,20200,20250,20250,20200,274
20230620,105900,5194361440,20250,20250,20250,20250,23
20230620,105800,5193895690,20200,20200,20200,20200,0
20230620,105700,5193895690,20200,20200,20200,20200,20
20230620,105600,5193491690,20200,20450,20450,20200,528
20230620,105500,5182801990,20250,20300,20300,20250,32
20230620,105400,5182153940,20300,20300,20300,20300,20
20230620,105300,5181747940,20450,20450,20450,20450,0
20230620,105200,5181747940,20450,20500,20500,20450,70
20230620,105100,5180316290,20450,20300,20450,20300,1634
20230620,105000,5146924040,20200,20200,20200,20200,7
20230620,104900,5146782640,20200,20250,20250,20200,1299
20230620,104800,5120513590,20250,20350,20350,20250,3048
20230620,104700,5058519440,20350,20400,20400,20350,202
20230620,104600,5054408640,20400,20450,20450,20400,7
20230620,104500,5054265590,20350,20350,20350,20300,872
20230620,104400,5036550390,20350,20350,20350,20350,57
20230620,104300,5035390440,20300,20300,20350,20300,652
20230620,104200,5022154740,20300,20300,20300,20300,77
20230620,104100,5020591640,20300,20400,20400,20300,112
20230620,104000,5018316040,20400,20350,20400,20300,1012
20230620,103900,4997750390,20350,20350,20350,20350,44
20230620,103800,4996854990,20350,20350,20350,20350,677
20230620,103700,4983078040,20350,20300,20350,20300,840
20230620,103600,4966020990,20350,20450,20450,20350,1068
20230620,103500,4944273940,20450,20450,20450,20450,0
20230620,103400,4944273940,20450,20550,20550,20450,617
20230620,103300,4931654790,20600,20600,20600,20600,50
20230620,103200,4930624790,20600,20550,20600,20550,367
20230620,103100,4923066090,20600,20400,20600,20400,1808
20230620,103000,4885880190,20350,20300,20350,20300,165
20230620,102900,4882523090,20350,20350,20350,20350,428
20230620,102800,4873813290,20400,20400,20550,20400,1468
20230620,102700,4843865940,20400,20600,20600,20400,2575
20230620,102600,4791226940,20600,20550,20600,20550,197
20230620,102500,4787178490,20550,20600,20600,20550,660
20230620,102400,4773599340,20600,20550,20600,20550,57
20230620,102300,4772426340,20550,20550,20550,20500,299
20230620,102200,4766281940,20500,20550,20550,20500,407
20230620,102100,4757928440,20550,20500,20550,20500,1128
20230620,102000,4734756390,20500,20550,20550,20500,846
20230620,101900,4717396390,20550,20550,20550,20550,123
20230620,101800,4714868740,20550,20450,20550,20450,158
20230620,101700,4711633440,20550,20500,20550,20500,144
20230620,101600,4708674340,20500,20650,20650,20500,1130
20230620,101500,4685436340,20650,20650,20700,20600,1627
20230620,101400,4651881540,20600,20500,20700,20500,2265
20230620,101300,4605170490,20600,20450,20600,20400,1630
20230620,101200,4571693540,20450,20400,20450,20400,800
20230620,101100,4555366690,20400,20250,20400,20250,12
20230620,101000,4555123390,20250,20300,20300,20250,524
20230620,100900,4544487190,20300,20300,20300,20300,6
20230620,100800,4544365390,20300,20250,20300,20250,364
20230620,100700,4536991240,20250,20200,20250,20100,1968
20230620,100600,4497380740,20250,20250,20250,20250,916
20230620,100500,4478831740,20300,20300,20300,20300,429
20230620,100400,4470123040,20300,20400,20400,20300,183
20230620,100300,4466408040,20300,20400,20400,20300,1783
20230620,100200,4430035740,20500,20550,20550,20500,1512
20230620,100100,4399037740,20550,20600,20600,20550,2125
20230620,100000,4355306340,20550,20600,20600,20550,3462
20230620,095900,4284128290,20600,20600,20700,20600,1761
20230620,095800,4247733840,20550,20550,20600,20500,1491
20230620,095700,4217084490,20550,20400,20550,20400,2183
20230620,095600,4172452140,20450,20400,20450,20400,1252
20230620,095500,4146900940,20450,20450,20500,20400,876
20230620,095400,4128994340,20450,20400,20450,20350,675
20230620,095300,4115236290,20100,20000,20350,20000,13439
20230620,095200,3844651590,20000,20000,20050,20000,1198
20230620,095100,3820677240,19980,20000,20000,19980,552
20230620,095000,3809638360,19990,19990,19990,19980,676
20230620,094900,3796125160,19950,19950,19960,19950,569
20230620,094800,3784773580,19960,20000,20000,19960,629
20230620,094700,3772193780,20000,19930,20000,19910,848
20230620,094600,3755292430,19940,19950,19950,19940,401
20230620,094500,3747296120,19950,19950,19950,19950,245
20230620,094400,3742408370,19950,19930,19950,19930,493
20230620,094300,3732578030,19940,19940,19940,19940,194
20230620,094200,3728709670,19940,19970,19970,19940,1750
20230620,094100,3693791480,19970,19980,20000,19870,429
20230620,094000,3685238590,19970,20100,20100,19970,471
20230620,093900,3675803030,20100,20150,20150,20100,1719
20230620,093800,3641223080,20150,20100,20150,20100,1090
20230620,093700,3619272380,20000,19890,20000,19880,10380
20230620,093600,3412320650,19890,19880,19890,19880,337
20230620,093500,3405620590,19880,19900,19900,19880,696
20230620,093400,3391777030,19890,19810,19890,19810,681
20230620,093300,3378238340,19810,19830,19830,19770,1749
20230620,093200,3343590240,19830,19890,19900,19830,2285
20230620,093100,3298241330,19880,19830,19900,19830,1466
20230620,093000,3269100880,19830,19830,19830,19720,1611
20230620,092900,3237274980,19760,19850,19900,19760,4317
20230620,092800,3151652490,19850,19890,19970,19840,3463
20230620,092700,3082757280,19890,19750,19890,19680,5190
20230620,092600,2980108390,19600,19390,19600,19340,8827
20230620,092500,2807932310,19340,19500,19500,19210,10147
20230620,092400,2611941170,19400,19870,19880,19100,9495
20230620,092300,2425599510,19860,19900,19910,19860,6930
20230620,092200,2287799840,19910,19990,20000,19910,3961
20230620,092100,2208771790,20000,20100,20150,19980,8681
20230620,092000,2034823950,20100,20250,20250,20050,2901
20230620,091900,1976448600,20250,20200,20250,20200,115
20230620,091800,1974122400,20200,20150,20200,20150,460
20230620,091700,1964845900,20150,20150,20150,20050,1830
20230620,091600,1927999900,20150,20050,20150,20000,6261
20230620,091500,1802557300,20050,20100,20200,20000,16367
20230620,091400,1472975500,20100,20200,20200,20050,9084
20230620,091300,1290023900,20200,20100,20200,20100,1647
20230620,091200,1256865050,20100,20200,20250,20050,12554
20230620,091100,1004191600,20250,20400,20450,20250,5906
20230620,091000,884180500,20450,20400,20500,20350,218
20230620,090900,879729450,20400,20400,20400,20350,4233
20230620,090800,793377550,20400,20500,20500,20400,4505
20230620,090700,701249550,20400,20450,20500,20400,5199
20230620,090600,594804300,20450,20400,20500,20350,1871
20230620,090500,556629550,20400,20400,20500,20400,5430
20230620,090400,445846150,20400,20300,20500,20300,6612
20230620,090300,311207800,20300,20400,20500,20300,1944
20230620,090200,271600550,20400,20650,20650,20400,5164
20230620,090100,165956600,20650,20450,20650,20450,2735
20230620,090000,109824650,20300,20900,20900,20300,4768