stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235600,1061398851,1023,1023,1023,1023,14922
20230623,235500,1061398851,1023,1023,1023,1023,0
20230623,235400,1061398851,1023,1023,1023,1023,0
20230623,235300,1061398851,1023,1023,1023,1023,0
20230623,235200,1061398851,1023,1023,1023,1023,0
20230623,235100,1061398851,1023,1023,1023,1023,0
20230623,235000,1061398851,1023,1023,1023,1023,0
20230623,234900,1061398851,1023,1023,1023,1023,0
20230623,234800,1061398851,1023,1023,1023,1023,0
20230623,234700,1061398851,1023,1023,1023,1023,0
20230623,234600,1061398851,1023,1023,1023,1023,0
20230623,234500,1061398851,1023,1023,1023,1023,0
20230623,234400,1061398851,1023,1023,1023,1023,0
20230623,234300,1061398851,1023,1023,1023,1023,0
20230623,234200,1061398851,1023,1023,1023,1023,0
20230623,234100,1061398851,1023,1023,1023,1023,0
20230623,234000,1061398851,1023,1023,1023,1023,0
20230623,233900,1061398851,1023,1023,1023,1023,0
20230623,233800,1061398851,1023,1023,1023,1023,0
20230623,233700,1061398851,1023,1023,1023,1023,0
20230623,233600,1061398851,1023,1023,1023,1023,0
20230623,233500,1061398851,1023,1023,1023,1023,0
20230623,233400,1061398851,1023,1023,1023,1023,0
20230623,233300,1061398851,1023,1023,1023,1023,0
20230623,233200,1061398851,1023,1023,1023,1023,0
20230623,233100,1061398851,1023,1023,1023,1023,0
20230623,233000,1061398851,1023,1023,1023,1023,0
20230623,232900,1061398851,1023,1023,1023,1023,0
20230623,232800,1061398851,1023,1023,1023,1023,0
20230623,232700,1061398851,1023,1023,1023,1023,0
20230623,232600,1061398851,1023,1023,1023,1023,14922
20230623,232500,1061398851,1023,1023,1023,1023,0
20230623,232400,1061398851,1023,1023,1023,1023,0
20230623,232300,1061398851,1023,1023,1023,1023,0
20230623,232200,1061398851,1023,1023,1023,1023,0
20230623,232100,1061398851,1023,1023,1023,1023,0
20230623,232000,1061398851,1023,1023,1023,1023,0
20230623,231900,1061398851,1023,1023,1023,1023,0
20230623,231800,1061398851,1023,1023,1023,1023,0
20230623,231700,1061398851,1023,1023,1023,1023,0
20230623,231600,1061398851,1023,1023,1023,1023,0
20230623,231500,1061398851,1023,1023,1023,1023,0
20230623,231400,1061398851,1023,1023,1023,1023,0
20230623,231300,1061398851,1023,1023,1023,1023,0
20230623,231200,1061398851,1023,1023,1023,1023,0
20230623,231100,1061398851,1023,1023,1023,1023,0
20230623,231000,1061398851,1023,1023,1023,1023,0
20230623,230900,1061398851,1023,1023,1023,1023,0
20230623,230800,1061398851,1023,1023,1023,1023,0
20230623,230700,1061398851,1023,1023,1023,1023,0
20230623,230600,1061398851,1023,1023,1023,1023,0
20230623,230500,1061398851,1023,1023,1023,1023,0
20230623,230400,1061398851,1023,1023,1023,1023,0
20230623,230300,1061398851,1023,1023,1023,1023,0
20230623,230200,1061398851,1023,1023,1023,1023,0
20230623,230100,1061398851,1023,1023,1023,1023,0
20230623,230000,1061398851,1023,1023,1023,1023,0
20230623,225900,1061398851,1023,1023,1023,1023,0
20230623,225800,1061398851,1023,1023,1023,1023,0
20230623,225700,1061398851,1023,1023,1023,1023,0
20230623,225600,1061398851,1023,1023,1023,1023,14922
20230623,225500,1061398851,1023,1023,1023,1023,0
20230623,225400,1061398851,1023,1023,1023,1023,0
20230623,225300,1061398851,1023,1023,1023,1023,0
20230623,225200,1061398851,1023,1023,1023,1023,0
20230623,225100,1061398851,1023,1023,1023,1023,0
20230623,225000,1061398851,1023,1023,1023,1023,0
20230623,224900,1061398851,1023,1023,1023,1023,0
20230623,224800,1061398851,1023,1023,1023,1023,0
20230623,224700,1061398851,1023,1023,1023,1023,0
20230623,224600,1061398851,1023,1023,1023,1023,0
20230623,224500,1061398851,1023,1023,1023,1023,0
20230623,224400,1061398851,1023,1023,1023,1023,0
20230623,224300,1061398851,1023,1023,1023,1023,0
20230623,224200,1061398851,1023,1023,1023,1023,0
20230623,224100,1061398851,1023,1023,1023,1023,0
20230623,224000,1061398851,1023,1023,1023,1023,0
20230623,223900,1061398851,1023,1023,1023,1023,0
20230623,223800,1061398851,1023,1023,1023,1023,0
20230623,223700,1061398851,1023,1023,1023,1023,0
20230623,223600,1061398851,1023,1023,1023,1023,0
20230623,223500,1061398851,1023,1023,1023,1023,0
20230623,223400,1061398851,1023,1023,1023,1023,0
20230623,223300,1061398851,1023,1023,1023,1023,0
20230623,223200,1061398851,1023,1023,1023,1023,0
20230623,223100,1061398851,1023,1023,1023,1023,0
20230623,223000,1061398851,1023,1023,1023,1023,0
20230623,222900,1061398851,1023,1023,1023,1023,0
20230623,222800,1061398851,1023,1023,1023,1023,0
20230623,222700,1061398851,1023,1023,1023,1023,0
20230623,222600,1061398851,1023,1023,1023,1023,14922
20230623,222500,1061398851,1023,1023,1023,1023,0
20230623,222400,1061398851,1023,1023,1023,1023,0
20230623,222300,1061398851,1023,1023,1023,1023,0
20230623,222200,1061398851,1023,1023,1023,1023,0
20230623,222100,1061398851,1023,1023,1023,1023,0
20230623,222000,1061398851,1023,1023,1023,1023,0
20230623,221900,1061398851,1023,1023,1023,1023,0
20230623,221800,1061398851,1023,1023,1023,1023,0
20230623,221700,1061398851,1023,1023,1023,1023,0
20230623,221600,1061398851,1023,1023,1023,1023,0
20230623,221500,1061398851,1023,1023,1023,1023,0
20230623,221400,1061398851,1023,1023,1023,1023,0
20230623,221300,1061398851,1023,1023,1023,1023,0
20230623,221200,1061398851,1023,1023,1023,1023,0
20230623,221100,1061398851,1023,1023,1023,1023,0
20230623,221000,1061398851,1023,1023,1023,1023,0
20230623,220900,1061398851,1023,1023,1023,1023,0
20230623,220800,1061398851,1023,1023,1023,1023,0
20230623,220700,1061398851,1023,1023,1023,1023,0
20230623,220600,1061398851,1023,1023,1023,1023,0
20230623,220500,1061398851,1023,1023,1023,1023,0
20230623,220400,1061398851,1023,1023,1023,1023,0
20230623,220300,1061398851,1023,1023,1023,1023,0
20230623,220200,1061398851,1023,1023,1023,1023,0
20230623,220100,1061398851,1023,1023,1023,1023,0
20230623,220000,1061398851,1023,1023,1023,1023,0
20230623,215900,1061398851,1023,1023,1023,1023,0
20230623,215800,1061398851,1023,1023,1023,1023,0
20230623,215700,1061398851,1023,1023,1023,1023,0
20230623,215600,1061398851,1023,1023,1023,1023,14922
20230623,215500,1061398851,1023,1023,1023,1023,0
20230623,215400,1061398851,1023,1023,1023,1023,0
20230623,215300,1061398851,1023,1023,1023,1023,0
20230623,215200,1061398851,1023,1023,1023,1023,0
20230623,215100,1061398851,1023,1023,1023,1023,0
20230623,215000,1061398851,1023,1023,1023,1023,0
20230623,214900,1061398851,1023,1023,1023,1023,0
20230623,214800,1061398851,1023,1023,1023,1023,0
20230623,214700,1061398851,1023,1023,1023,1023,0
20230623,214600,1061398851,1023,1023,1023,1023,0
20230623,214500,1061398851,1023,1023,1023,1023,0
20230623,214400,1061398851,1023,1023,1023,1023,0
20230623,214300,1061398851,1023,1023,1023,1023,0
20230623,214200,1061398851,1023,1023,1023,1023,0
20230623,214100,1061398851,1023,1023,1023,1023,0
20230623,214000,1061398851,1023,1023,1023,1023,0
20230623,213900,1061398851,1023,1023,1023,1023,0
20230623,213800,1061398851,1023,1023,1023,1023,0
20230623,213700,1061398851,1023,1023,1023,1023,0
20230623,213600,1061398851,1023,1023,1023,1023,0
20230623,213500,1061398851,1023,1023,1023,1023,0
20230623,213400,1061398851,1023,1023,1023,1023,0
20230623,213300,1061398851,1023,1023,1023,1023,0
20230623,213200,1061398851,1023,1023,1023,1023,0
20230623,213100,1061398851,1023,1023,1023,1023,0
20230623,213000,1061398851,1023,1023,1023,1023,0
20230623,212900,1061398851,1023,1023,1023,1023,0
20230623,212800,1061398851,1023,1023,1023,1023,0
20230623,212700,1061398851,1023,1023,1023,1023,0
20230623,212600,1061398851,1023,1023,1023,1023,14922
20230623,212500,1061398851,1023,1023,1023,1023,0
20230623,212400,1061398851,1023,1023,1023,1023,0
20230623,212300,1061398851,1023,1023,1023,1023,0
20230623,212200,1061398851,1023,1023,1023,1023,0
20230623,212100,1061398851,1023,1023,1023,1023,0
20230623,212000,1061398851,1023,1023,1023,1023,0
20230623,211900,1061398851,1023,1023,1023,1023,0
20230623,211800,1061398851,1023,1023,1023,1023,0
20230623,211700,1061398851,1023,1023,1023,1023,0
20230623,211600,1061398851,1023,1023,1023,1023,0
20230623,211500,1061398851,1023,1023,1023,1023,0
20230623,211400,1061398851,1023,1023,1023,1023,0
20230623,211300,1061398851,1023,1023,1023,1023,0
20230623,211200,1061398851,1023,1023,1023,1023,0
20230623,211100,1061398851,1023,1023,1023,1023,0
20230623,211000,1061398851,1023,1023,1023,1023,0
20230623,210900,1061398851,1023,1023,1023,1023,0
20230623,210800,1061398851,1023,1023,1023,1023,0
20230623,210700,1061398851,1023,1023,1023,1023,0
20230623,210600,1061398851,1023,1023,1023,1023,0
20230623,210500,1061398851,1023,1023,1023,1023,0
20230623,210400,1061398851,1023,1023,1023,1023,0
20230623,210300,1061398851,1023,1023,1023,1023,0
20230623,210200,1061398851,1023,1023,1023,1023,0
20230623,210100,1061398851,1023,1023,1023,1023,0
20230623,210000,1061398851,1023,1023,1023,1023,0
20230623,205900,1061398851,1023,1023,1023,1023,0
20230623,205800,1061398851,1023,1023,1023,1023,0
20230623,205700,1061398851,1023,1023,1023,1023,0
20230623,205600,1061398851,1023,1023,1023,1023,14922
20230623,205500,1061398851,1023,1023,1023,1023,0
20230623,205400,1061398851,1023,1023,1023,1023,0
20230623,205300,1061398851,1023,1023,1023,1023,0
20230623,205200,1061398851,1023,1023,1023,1023,0
20230623,205100,1061398851,1023,1023,1023,1023,0
20230623,205000,1061398851,1023,1023,1023,1023,0
20230623,204900,1061398851,1023,1023,1023,1023,0
20230623,204800,1061398851,1023,1023,1023,1023,0
20230623,204700,1061398851,1023,1023,1023,1023,0
20230623,204600,1061398851,1023,1023,1023,1023,0
20230623,204500,1061398851,1023,1023,1023,1023,0
20230623,204400,1061398851,1023,1023,1023,1023,0
20230623,204300,1061398851,1023,1023,1023,1023,0
20230623,204200,1061398851,1023,1023,1023,1023,0
20230623,204100,1061398851,1023,1023,1023,1023,0
20230623,204000,1061398851,1023,1023,1023,1023,0
20230623,203900,1061398851,1023,1023,1023,1023,0
20230623,203800,1061398851,1023,1023,1023,1023,0
20230623,203700,1061398851,1023,1023,1023,1023,0
20230623,203600,1061398851,1023,1023,1023,1023,0
20230623,203500,1061398851,1023,1023,1023,1023,0
20230623,203400,1061398851,1023,1023,1023,1023,0
20230623,203300,1061398851,1023,1023,1023,1023,0
20230623,203200,1061398851,1023,1023,1023,1023,0
20230623,203100,1061398851,1023,1023,1023,1023,0
20230623,203000,1061398851,1023,1023,1023,1023,0
20230623,202900,1061398851,1023,1023,1023,1023,0
20230623,202800,1061398851,1023,1023,1023,1023,0
20230623,202700,1061398851,1023,1023,1023,1023,0
20230623,202600,1061398851,1023,1023,1023,1023,14922
20230623,202500,1061398851,1023,1023,1023,1023,0
20230623,202400,1061398851,1023,1023,1023,1023,0
20230623,202300,1061398851,1023,1023,1023,1023,0
20230623,202200,1061398851,1023,1023,1023,1023,0
20230623,202100,1061398851,1023,1023,1023,1023,0
20230623,202000,1061398851,1023,1023,1023,1023,0
20230623,201900,1061398851,1023,1023,1023,1023,0
20230623,201800,1061398851,1023,1023,1023,1023,0
20230623,201700,1061398851,1023,1023,1023,1023,0
20230623,201600,1061398851,1023,1023,1023,1023,0
20230623,201500,1061398851,1023,1023,1023,1023,0
20230623,201400,1061398851,1023,1023,1023,1023,0
20230623,201300,1061398851,1023,1023,1023,1023,0
20230623,201200,1061398851,1023,1023,1023,1023,0
20230623,201100,1061398851,1023,1023,1023,1023,0
20230623,201000,1061398851,1023,1023,1023,1023,0
20230623,200900,1061398851,1023,1023,1023,1023,0
20230623,200800,1061398851,1023,1023,1023,1023,0
20230623,200700,1061398851,1023,1023,1023,1023,0
20230623,200600,1061398851,1023,1023,1023,1023,0
20230623,200500,1061398851,1023,1023,1023,1023,0
20230623,200400,1061398851,1023,1023,1023,1023,0
20230623,200300,1061398851,1023,1023,1023,1023,0
20230623,200200,1061398851,1023,1023,1023,1023,0
20230623,200100,1061398851,1023,1023,1023,1023,0
20230623,200000,1061398851,1023,1023,1023,1023,0
20230623,195900,1061398851,1023,1023,1023,1023,0
20230623,195800,1061398851,1023,1023,1023,1023,0
20230623,195700,1061398851,1023,1023,1023,1023,0
20230623,195600,1061398851,1023,1023,1023,1023,14922
20230623,195500,1061398851,1023,1023,1023,1023,0
20230623,195400,1061398851,1023,1023,1023,1023,0
20230623,195300,1061398851,1023,1023,1023,1023,0
20230623,195200,1061398851,1023,1023,1023,1023,0
20230623,195100,1061398851,1023,1023,1023,1023,0
20230623,195000,1061398851,1023,1023,1023,1023,0
20230623,194900,1061398851,1023,1023,1023,1023,0
20230623,194800,1061398851,1023,1023,1023,1023,0
20230623,194700,1061398851,1023,1023,1023,1023,0
20230623,194600,1061398851,1023,1023,1023,1023,0
20230623,194500,1061398851,1023,1023,1023,1023,0
20230623,194400,1061398851,1023,1023,1023,1023,0
20230623,194300,1061398851,1023,1023,1023,1023,0
20230623,194200,1061398851,1023,1023,1023,1023,0
20230623,194100,1061398851,1023,1023,1023,1023,0
20230623,194000,1061398851,1023,1023,1023,1023,0
20230623,193900,1061398851,1023,1023,1023,1023,0
20230623,193800,1061398851,1023,1023,1023,1023,0
20230623,193700,1061398851,1023,1023,1023,1023,0
20230623,193600,1061398851,1023,1023,1023,1023,0
20230623,193500,1061398851,1023,1023,1023,1023,0
20230623,193400,1061398851,1023,1023,1023,1023,0
20230623,193300,1061398851,1023,1023,1023,1023,0
20230623,193200,1061398851,1023,1023,1023,1023,0
20230623,193100,1061398851,1023,1023,1023,1023,0
20230623,193000,1061398851,1023,1023,1023,1023,0
20230623,192900,1061398851,1023,1023,1023,1023,0
20230623,192800,1061398851,1023,1023,1023,1023,0
20230623,192700,1061398851,1023,1023,1023,1023,0
20230623,192600,1061398851,1023,1023,1023,1023,14922
20230623,192500,1061398851,1023,1023,1023,1023,0
20230623,192400,1061398851,1023,1023,1023,1023,0
20230623,192300,1061398851,1023,1023,1023,1023,0
20230623,192200,1061398851,1023,1023,1023,1023,0
20230623,192100,1061398851,1023,1023,1023,1023,0
20230623,192000,1061398851,1023,1023,1023,1023,0
20230623,191900,1061398851,1023,1023,1023,1023,0
20230623,191800,1061398851,1023,1023,1023,1023,0
20230623,191700,1061398851,1023,1023,1023,1023,0
20230623,191600,1061398851,1023,1023,1023,1023,0
20230623,191500,1061398851,1023,1023,1023,1023,0
20230623,191400,1061398851,1023,1023,1023,1023,0
20230623,191300,1061398851,1023,1023,1023,1023,0
20230623,191200,1061398851,1023,1023,1023,1023,0
20230623,191100,1061398851,1023,1023,1023,1023,0
20230623,191000,1061398851,1023,1023,1023,1023,0
20230623,190900,1061398851,1023,1023,1023,1023,0
20230623,190800,1061398851,1023,1023,1023,1023,0
20230623,190700,1061398851,1023,1023,1023,1023,0
20230623,190600,1061398851,1023,1023,1023,1023,0
20230623,190500,1061398851,1023,1023,1023,1023,0
20230623,190400,1061398851,1023,1023,1023,1023,0
20230623,190300,1061398851,1023,1023,1023,1023,0
20230623,190200,1061398851,1023,1023,1023,1023,0
20230623,190100,1061398851,1023,1023,1023,1023,0
20230623,190000,1061398851,1023,1023,1023,1023,0
20230623,185900,1061398851,1023,1023,1023,1023,0
20230623,185800,1061398851,1023,1023,1023,1023,0
20230623,185700,1061398851,1023,1023,1023,1023,0
20230623,185600,1061398851,1023,1023,1023,1023,14922
20230623,185500,1061398851,1023,1023,1023,1023,0
20230623,185400,1061398851,1023,1023,1023,1023,0
20230623,185300,1061398851,1023,1023,1023,1023,0
20230623,185200,1061398851,1023,1023,1023,1023,0
20230623,185100,1061398851,1023,1023,1023,1023,0
20230623,185000,1061398851,1023,1023,1023,1023,0
20230623,184900,1061398851,1023,1023,1023,1023,0
20230623,184800,1061398851,1023,1023,1023,1023,0
20230623,184700,1061398851,1023,1023,1023,1023,0
20230623,184600,1061398851,1023,1023,1023,1023,0
20230623,184500,1061398851,1023,1023,1023,1023,0
20230623,184400,1061398851,1023,1023,1023,1023,0
20230623,184300,1061398851,1023,1023,1023,1023,0
20230623,184200,1061398851,1023,1023,1023,1023,0
20230623,184100,1061398851,1023,1023,1023,1023,0
20230623,184000,1061398851,1023,1023,1023,1023,0
20230623,183900,1061398851,1023,1023,1023,1023,0
20230623,183800,1061398851,1023,1023,1023,1023,0
20230623,183700,1061398851,1023,1023,1023,1023,0
20230623,183600,1061398851,1023,1023,1023,1023,0
20230623,183500,1061398851,1023,1023,1023,1023,0
20230623,183400,1061398851,1023,1023,1023,1023,0
20230623,183300,1061398851,1023,1023,1023,1023,0
20230623,183200,1061398851,1023,1023,1023,1023,0
20230623,183100,1061398851,1023,1023,1023,1023,0
20230623,183000,1061398851,1023,1023,1023,1023,0
20230623,182900,1061398851,1023,1023,1023,1023,0
20230623,182800,1061398851,1023,1023,1023,1023,0
20230623,182700,1061398851,1023,1023,1023,1023,0
20230623,182600,1061398851,1023,1023,1023,1023,14922
20230623,182500,1061398851,1023,1023,1023,1023,0
20230623,182400,1061398851,1023,1023,1023,1023,0
20230623,182300,1061398851,1023,1023,1023,1023,0
20230623,182200,1061398851,1023,1023,1023,1023,0
20230623,182100,1061398851,1023,1023,1023,1023,0
20230623,182000,1061398851,1023,1023,1023,1023,0
20230623,181900,1061398851,1023,1023,1023,1023,0
20230623,181800,1061398851,1023,1023,1023,1023,0
20230623,181700,1061398851,1023,1023,1023,1023,0
20230623,181600,1061398851,1023,1023,1023,1023,0
20230623,181500,1061398851,1023,1023,1023,1023,0
20230623,181400,1061398851,1023,1023,1023,1023,0
20230623,181300,1061398851,1023,1023,1023,1023,0
20230623,181200,1061398851,1023,1023,1023,1023,0
20230623,181100,1061398851,1023,1023,1023,1023,0
20230623,181000,1061398851,1023,1023,1023,1023,0
20230623,180900,1061398851,1023,1023,1023,1023,0
20230623,180800,1061398851,1023,1023,1023,1023,0
20230623,180700,1061398851,1023,1023,1023,1023,0
20230623,180600,1061398851,1023,1023,1023,1023,0
20230623,180500,1061398851,1023,1023,1023,1023,0
20230623,180400,1061398851,1023,1023,1023,1023,0
20230623,180300,1061398851,1023,1023,1023,1023,0
20230623,180200,1061398851,1023,1023,1023,1023,0
20230623,180100,1061398851,1023,1023,1023,1023,0
20230623,180000,1061398851,1023,1023,1023,1023,0
20230623,175900,1061398851,1023,1023,1023,1023,0
20230623,175800,1061398851,1023,1023,1023,1023,0
20230623,175700,1061398851,1023,1023,1023,1023,0
20230623,175600,1061398851,1023,1023,1023,1023,14922
20230623,175500,1061398851,1023,1023,1023,1023,0
20230623,175400,1061398851,1023,1023,1023,1023,0
20230623,175300,1061398851,1023,1023,1023,1023,0
20230623,175200,1061398851,1023,1023,1023,1023,0
20230623,175100,1061398851,1023,1023,1023,1023,0
20230623,175000,1061398851,1023,1023,1023,1023,0
20230623,174900,1061398851,1023,1023,1023,1023,0
20230623,174800,1061398851,1023,1023,1023,1023,0
20230623,174700,1061398851,1023,1023,1023,1023,0
20230623,174600,1061398851,1023,1023,1023,1023,0
20230623,174500,1061398851,1023,1023,1023,1023,0
20230623,174400,1061398851,1023,1023,1023,1023,0
20230623,174300,1061398851,1023,1023,1023,1023,0
20230623,174200,1061398851,1023,1023,1023,1023,0
20230623,174100,1061398851,1023,1023,1023,1023,0
20230623,174000,1061398851,1023,1023,1023,1023,0
20230623,173900,1061398851,1023,1023,1023,1023,0
20230623,173800,1061398851,1023,1023,1023,1023,0
20230623,173700,1061398851,1023,1023,1023,1023,0
20230623,173600,1061398851,1023,1023,1023,1023,0
20230623,173500,1061398851,1023,1023,1023,1023,0
20230623,173400,1061398851,1023,1023,1023,1023,0
20230623,173300,1061398851,1023,1023,1023,1023,0
20230623,173200,1061398851,1023,1023,1023,1023,0
20230623,173100,1061398851,1023,1023,1023,1023,0
20230623,173000,1061398851,1023,1023,1023,1023,0
20230623,172900,1061398851,1023,1023,1023,1023,0
20230623,172800,1061398851,1023,1023,1023,1023,0
20230623,172700,1061398851,1023,1023,1023,1023,0
20230623,172600,1061398851,1023,1023,1023,1023,14922
20230623,172500,1061398851,1023,1023,1023,1023,0
20230623,172400,1061398851,1023,1023,1023,1023,0
20230623,172300,1061398851,1023,1023,1023,1023,0
20230623,172200,1061398851,1023,1023,1023,1023,0
20230623,172100,1061398851,1023,1023,1023,1023,0
20230623,172000,1061398851,1023,1023,1023,1023,0
20230623,171900,1061398851,1023,1023,1023,1023,0
20230623,171800,1061398851,1023,1023,1023,1023,0
20230623,171700,1061398851,1023,1023,1023,1023,0
20230623,171600,1061398851,1023,1023,1023,1023,0
20230623,171500,1061398851,1023,1023,1023,1023,0
20230623,171400,1061398851,1023,1023,1023,1023,0
20230623,171300,1061398851,1023,1023,1023,1023,0
20230623,171200,1061398851,1023,1023,1023,1023,0
20230623,171100,1061398851,1023,1023,1023,1023,0
20230623,171000,1061398851,1023,1023,1023,1023,0
20230623,170900,1061398851,1023,1023,1023,1023,0
20230623,170800,1061398851,1023,1023,1023,1023,0
20230623,170700,1061398851,1023,1023,1023,1023,0
20230623,170600,1061398851,1023,1023,1023,1023,0
20230623,170500,1061398851,1023,1023,1023,1023,0
20230623,170400,1061398851,1023,1023,1023,1023,0
20230623,170300,1061398851,1023,1023,1023,1023,0
20230623,170200,1061398851,1023,1023,1023,1023,0
20230623,170100,1061398851,1023,1023,1023,1023,0
20230623,170000,1061398851,1023,1023,1023,1023,0
20230623,165900,1061398851,1023,1023,1023,1023,0
20230623,165800,1061398851,1023,1023,1023,1023,0
20230623,165700,1061398851,1023,1023,1023,1023,0
20230623,165600,1061398851,1023,1023,1023,1023,14922
20230623,165500,1061398851,1023,1023,1023,1023,0
20230623,165400,1061398851,1023,1023,1023,1023,0
20230623,165300,1061398851,1023,1023,1023,1023,0
20230623,165200,1061398851,1023,1023,1023,1023,0
20230623,165100,1061398851,1023,1023,1023,1023,0
20230623,165000,1061398851,1023,1023,1023,1023,0
20230623,164900,1061398851,1023,1023,1023,1023,0
20230623,164800,1061398851,1023,1023,1023,1023,0
20230623,164700,1061398851,1023,1023,1023,1023,0
20230623,164600,1061398851,1023,1023,1023,1023,0
20230623,164500,1061398851,1023,1023,1023,1023,0
20230623,164400,1061398851,1023,1023,1023,1023,0
20230623,164300,1061398851,1023,1023,1023,1023,0
20230623,164200,1061398851,1023,1023,1023,1023,0
20230623,164100,1061398851,1023,1023,1023,1023,0
20230623,164000,1061398851,1023,1023,1023,1023,0
20230623,163900,1061398851,1023,1023,1023,1023,0
20230623,163800,1061398851,1023,1023,1023,1023,0
20230623,163700,1061398851,1023,1023,1023,1023,0
20230623,163600,1061398851,1023,1023,1023,1023,0
20230623,163500,1061398851,1023,1023,1023,1023,0
20230623,163400,1061398851,1023,1023,1023,1023,0
20230623,163300,1061398851,1023,1023,1023,1023,0
20230623,163200,1061398851,1023,1023,1023,1023,0
20230623,163100,1061398851,1023,1023,1023,1023,0
20230623,163000,1061398851,1023,1023,1023,1023,0
20230623,162900,1061398851,1023,1023,1023,1023,0
20230623,162800,1061398851,1023,1023,1023,1023,0
20230623,162700,1061398851,1023,1023,1023,1023,0
20230623,162600,1061398851,1023,1023,1023,1023,14922
20230623,162500,1061398851,1023,1023,1023,1023,0
20230623,162400,1061398851,1023,1023,1023,1023,0
20230623,162300,1061398851,1023,1023,1023,1023,0
20230623,162200,1061398851,1023,1023,1023,1023,0
20230623,162100,1061398851,1023,1023,1023,1023,0
20230623,162000,1061398851,1023,1023,1023,1023,0
20230623,161900,1061398851,1023,1023,1023,1023,0
20230623,161800,1061398851,1023,1023,1023,1023,0
20230623,161700,1061398851,1023,1023,1023,1023,0
20230623,161600,1061398851,1023,1023,1023,1023,0
20230623,161500,1061398851,1023,1023,1023,1023,0
20230623,161400,1061398851,1023,1023,1023,1023,0
20230623,161300,1061398851,1023,1023,1023,1023,0
20230623,161200,1061398851,1023,1023,1023,1023,0
20230623,161100,1061398851,1023,1023,1023,1023,0
20230623,161000,1061398851,1023,1023,1023,1023,0
20230623,160900,1061398851,1023,1023,1023,1023,0
20230623,160800,1061398851,1023,1023,1023,1023,0
20230623,160700,1061398851,1023,1023,1023,1023,0
20230623,160600,1061398851,1023,1023,1023,1023,0
20230623,160500,1061398851,1023,1023,1023,1023,0
20230623,160400,1061398851,1023,1023,1023,1023,0
20230623,160300,1061398851,1023,1023,1023,1023,0
20230623,160200,1061398851,1023,1023,1023,1023,0
20230623,160100,1061398851,1023,1023,1023,1023,0
20230623,160000,1061398851,1023,1023,1023,1023,0
20230623,155900,1061398851,1023,1023,1023,1023,0
20230623,155800,1061398851,1023,1023,1023,1023,0
20230623,155700,1061398851,1023,1023,1023,1023,0
20230623,155600,1061398851,1023,1023,1023,1023,14922
20230623,155500,1061398851,1023,1023,1023,1023,0
20230623,155400,1061398851,1023,1023,1023,1023,0
20230623,155300,1061398851,1023,1023,1023,1023,0
20230623,155200,1061398851,1023,1023,1023,1023,0
20230623,155100,1061398851,1023,1023,1023,1023,0
20230623,155000,1061398851,1023,1023,1023,1023,0
20230623,154900,1061398851,1023,1023,1023,1023,0
20230623,154800,1061398851,1023,1023,1023,1023,0
20230623,154700,1061398851,1023,1023,1023,1023,0
20230623,154600,1061398851,1023,1023,1023,1023,0
20230623,154500,1061398851,1023,1023,1023,1023,0
20230623,154400,1061398851,1023,1023,1023,1023,0
20230623,154300,1061398851,1023,1023,1023,1023,0
20230623,154200,1061398851,1023,1023,1023,1023,0
20230623,154100,1061398851,1023,1023,1023,1023,0
20230623,154000,1061398851,1023,1023,1023,1023,0
20230623,153900,1061398851,1023,1023,1023,1023,0
20230623,153800,1061398851,1023,1023,1023,1023,0
20230623,153700,1061398851,1023,1023,1023,1023,0
20230623,153600,1061398851,1023,1023,1023,1023,0
20230623,153500,1061398851,1023,1023,1023,1023,0
20230623,153400,1061398851,1023,1023,1023,1023,0
20230623,153300,1061398851,1023,1023,1023,1023,0
20230623,153200,1061398851,1023,1023,1023,1023,0
20230623,153100,1061398851,1023,1023,1023,1023,0
20230623,153000,1061398851,1023,1023,1023,1023,14922
20230623,152900,1046133645,1027,1027,1027,1027,0
20230623,152800,1046133645,1027,1027,1027,1027,0
20230623,152700,1046133645,1027,1027,1027,1027,0
20230623,152600,1046133645,1027,1027,1027,1027,0
20230623,152500,1046133645,1027,1027,1027,1027,0
20230623,152400,1046133645,1027,1027,1027,1027,0
20230623,152300,1046133645,1027,1027,1027,1027,0
20230623,152200,1046133645,1027,1027,1027,1027,0
20230623,152100,1046133645,1027,1027,1027,1027,0
20230623,152000,1046133645,1027,1027,1027,1027,0
20230623,151900,1046133645,1027,1028,1028,1027,2893
20230623,151800,1043160799,1028,1028,1029,1028,2209
20230623,151700,1040889316,1029,1029,1030,1029,7670
20230623,151600,1032996885,1029,1030,1030,1029,1004
20230623,151500,1031963765,1029,1029,1029,1029,851
20230623,151400,1031088086,1029,1030,1030,1029,3654
20230623,151300,1027326431,1030,1030,1030,1030,251
20230623,151200,1027067901,1030,1030,1031,1029,106
20230623,151100,1026958723,1029,1029,1029,1029,1
20230623,151000,1026957694,1031,1031,1031,1031,0
20230623,150900,1026957694,1031,1031,1031,1031,6
20230623,150800,1026951508,1029,1029,1029,1029,169
20230623,150700,1026777607,1031,1028,1031,1028,509
20230623,150600,1026254328,1028,1028,1028,1028,999
20230623,150500,1025227356,1028,1031,1031,1028,4843
20230623,150400,1020248636,1030,1029,1030,1029,887
20230623,150300,1019335073,1028,1030,1031,1028,1599
20230623,150200,1017688116,1032,1031,1032,1030,533
20230623,150100,1017139034,1032,1032,1032,1032,3
20230623,150000,1017135938,1030,1030,1030,1030,1
20230623,145900,1017134908,1032,1030,1032,1030,183
20230623,145800,1016946376,1030,1027,1030,1025,732
20230623,145700,1016195897,1030,1029,1030,1029,25
20230623,145600,1016170169,1030,1029,1030,1029,1000
20230623,145500,1015140194,1031,1031,1031,1031,127
20230623,145400,1015009257,1026,1034,1034,1025,3147
20230623,145300,1011774271,1035,1034,1035,1033,111
20230623,145200,1011659496,1034,1033,1034,1033,10
20230623,145100,1011649164,1033,1033,1033,1033,1
20230623,145000,1011648131,1034,1034,1034,1034,5
20230623,144900,1011642961,1035,1034,1035,1034,79
20230623,144800,1011561202,1030,1034,1035,1030,178
20230623,144700,1011377683,1034,1033,1034,1033,4
20230623,144600,1011373550,1033,1033,1033,1033,88
20230623,144500,1011282646,1033,1033,1033,1033,4
20230623,144400,1011278514,1033,1033,1033,1033,17
20230623,144300,1011260953,1033,1033,1033,1033,4
20230623,144200,1011256821,1035,1035,1035,1035,0
20230623,144100,1011256821,1035,1035,1035,1032,16
20230623,144000,1011240291,1034,1030,1034,1030,2658
20230623,143900,1008496330,1027,1026,1027,1026,24678
20230623,143800,983152041,1027,1027,1027,1027,430
20230623,143700,982710431,1027,1027,1027,1027,5
20230623,143600,982705296,1027,1027,1027,1027,1
20230623,143500,982704269,1025,1025,1025,1025,0
20230623,143400,982704269,1025,1025,1025,1025,0
20230623,143300,982704269,1025,1025,1025,1025,500
20230623,143200,982191769,1025,1025,1025,1025,2
20230623,143100,982189719,1025,1025,1025,1025,200
20230623,143000,981984719,1025,1025,1025,1025,0
20230623,142900,981984719,1025,1025,1025,1025,0
20230623,142800,981984719,1025,1026,1026,1025,1000
20230623,142700,980959522,1026,1026,1026,1026,150
20230623,142600,980805622,1025,1026,1026,1025,3763
20230623,142500,976948447,1025,1026,1026,1025,929
20230623,142400,975995920,1027,1027,1027,1027,0
20230623,142300,975995920,1027,1027,1027,1027,356
20230623,142200,975630308,1027,1027,1027,1027,10
20230623,142100,975620038,1027,1027,1027,1027,31
20230623,142000,975588201,1030,1030,1030,1030,3
20230623,141900,975585111,1030,1030,1030,1030,0
20230623,141800,975585111,1030,1029,1030,1026,3325
20230623,141700,972171240,1030,1029,1030,1029,235
20230623,141600,971929374,1029,1029,1029,1029,0
20230623,141500,971929374,1029,1029,1029,1029,1
20230623,141400,971928345,1030,1030,1030,1030,747
20230623,141300,971158935,1029,1030,1030,1029,145
20230623,141200,971009696,1030,1028,1030,1028,486
20230623,141100,970510004,1028,1029,1030,1028,1192
20230623,141000,969284213,1029,1029,1030,1028,755
20230623,140900,968507185,1030,1031,1031,1030,685
20230623,140800,967801132,1032,1032,1032,1032,11
20230623,140700,967789780,1032,1033,1033,1032,485
20230623,140600,967288964,1033,1036,1038,1033,1407
20230623,140500,965832753,1036,1039,1039,1036,205
20230623,140400,965620135,1038,1038,1038,1038,3
20230623,140300,965617021,1038,1038,1038,1038,100
20230623,140200,965513221,1043,1043,1043,1043,0
20230623,140100,965513221,1043,1043,1043,1043,0
20230623,140000,965513221,1043,1043,1043,1043,0
20230623,135900,965513221,1043,1043,1043,1043,0
20230623,135800,965513221,1043,1037,1043,1037,102
20230623,135700,965407435,1035,1035,1035,1035,0
20230623,135600,965407435,1035,1042,1042,1035,1188
20230623,135500,964173504,1043,1042,1043,1042,6
20230623,135400,964167249,1045,1042,1045,1042,40
20230623,135300,964125456,1042,1044,1044,1042,114
20230623,135200,964006635,1044,1047,1047,1044,24
20230623,135100,963981573,1048,1045,1048,1045,237
20230623,135000,963733646,1046,1045,1046,1045,428
20230623,134900,963286158,1046,1046,1046,1046,1
20230623,134800,963285112,1046,1046,1046,1046,0
20230623,134700,963285112,1046,1045,1046,1045,511
20230623,134600,962750617,1043,1042,1043,1042,13
20230623,134500,962737059,1040,1039,1042,1039,2303
20230623,134400,960341976,1039,1039,1039,1039,255
20230623,134300,960077031,1036,1036,1036,1036,0
20230623,134200,960077031,1036,1036,1036,1036,50
20230623,134100,960025231,1035,1037,1037,1035,1500
20230623,134000,958471069,1035,1035,1035,1035,0
20230623,133900,958471069,1035,1037,1037,1035,1500
20230623,133800,956918021,1037,1040,1040,1037,716
20230623,133700,956174867,1040,1040,1040,1040,0
20230623,133600,956174867,1040,1040,1040,1040,4
20230623,133500,956170707,1040,1041,1042,1040,2132
20230623,133400,953951276,1041,1041,1041,1041,60
20230623,133300,953888816,1041,1035,1041,1035,527
20230623,133200,953343319,1034,1048,1048,1027,39685
20230623,133100,912251052,1048,1051,1051,1048,109
20230623,133000,912136817,1055,1055,1055,1055,1
20230623,132900,912135762,1049,1049,1050,1048,1343
20230623,132800,910727078,1049,1051,1051,1049,700
20230623,132700,909992578,1051,1051,1051,1051,0
20230623,132600,909992578,1051,1051,1051,1051,0
20230623,132500,909992578,1051,1050,1051,1050,1137
20230623,132400,908798591,1051,1051,1051,1051,3667
20230623,132300,904944574,1052,1052,1052,1052,18
20230623,132200,904925638,1053,1053,1053,1053,1339
20230623,132100,903515671,1053,1053,1053,1053,1001
20230623,132000,902461618,1052,1052,1052,1052,0
20230623,131900,902461618,1052,1052,1052,1052,80
20230623,131800,902377458,1052,1052,1052,1052,0
20230623,131700,902377458,1052,1052,1052,1052,93
20230623,131600,902279622,1052,1052,1052,1052,532
20230623,131500,901719958,1051,1060,1060,1051,364
20230623,131400,901336154,1060,1060,1060,1060,34
20230623,131300,901300114,1060,1060,1060,1060,12
20230623,131200,901287394,1061,1061,1061,1061,60
20230623,131100,901223734,1063,1063,1063,1063,0
20230623,131000,901223734,1063,1062,1063,1062,2
20230623,130900,901221609,1055,1057,1057,1055,200
20230623,130800,901010233,1063,1062,1063,1062,9
20230623,130700,901000667,1063,1063,1063,1063,21
20230623,130600,900978344,1065,1065,1065,1065,0
20230623,130500,900978344,1065,1064,1065,1057,8
20230623,130400,900969835,1065,1064,1065,1064,100
20230623,130300,900863429,1063,1062,1063,1062,300
20230623,130200,900544532,1063,1063,1063,1063,1
20230623,130100,900543469,1064,1063,1064,1063,570
20230623,130000,899936990,1064,1060,1065,1057,88
20230623,125900,899843439,1058,1058,1058,1058,0
20230623,125800,899843439,1058,1060,1060,1058,2084
20230623,125700,897634570,1061,1061,1061,1061,16
20230623,125600,897617594,1061,1061,1061,1061,0
20230623,125500,897617594,1061,1061,1061,1061,0
20230623,125400,897617594,1061,1061,1061,1061,3
20230623,125300,897614411,1065,1065,1065,1065,0
20230623,125200,897614411,1065,1065,1065,1065,465
20230623,125100,897119186,1066,1066,1066,1066,57
20230623,125000,897058424,1066,1066,1066,1066,200
20230623,124900,896845224,1067,1067,1067,1067,270
20230623,124800,896557134,1067,1069,1069,1067,906
20230623,124700,895590390,1069,1068,1069,1068,2928
20230623,124600,892462285,1068,1067,1068,1067,765
20230623,124500,891646028,1067,1066,1067,1066,145
20230623,124400,891491334,1065,1061,1065,1061,3531
20230623,124300,887741756,1061,1061,1061,1061,500
20230623,124200,887211256,1060,1060,1060,1060,2
20230623,124100,887209136,1060,1060,1060,1060,472
20230623,124000,886708816,1061,1060,1061,1060,121
20230623,123900,886580555,1060,1059,1060,1059,463
20230623,123800,886089777,1058,1058,1058,1058,1147
20230623,123700,884876251,1058,1058,1058,1058,294
20230623,123600,884565199,1058,1058,1058,1058,0
20230623,123500,884565199,1058,1058,1058,1058,0
20230623,123400,884565199,1058,1057,1058,1050,411
20230623,123300,884130742,1050,1050,1050,1050,1
20230623,123200,884129692,1057,1057,1057,1057,0
20230623,123100,884129692,1057,1053,1057,1048,6473
20230623,123000,877325868,1053,1053,1053,1053,64
20230623,122900,877258476,1053,1054,1054,1053,101
20230623,122800,877152114,1057,1057,1057,1057,10
20230623,122700,877141544,1057,1054,1057,1054,201
20230623,122600,876929090,1054,1054,1054,1054,1
20230623,122500,876928036,1057,1056,1057,1056,105
20230623,122400,876817151,1057,1057,1057,1057,0
20230623,122300,876817151,1057,1055,1057,1055,5100
20230623,122200,871436118,1055,1055,1055,1055,203
20230623,122100,871221953,1056,1056,1056,1056,9
20230623,122000,871212449,1053,1053,1053,1053,0
20230623,121900,871212449,1053,1053,1053,1053,1
20230623,121800,871211396,1053,1058,1058,1053,4
20230623,121700,871207179,1051,1052,1052,1051,1218
20230623,121600,869926937,1059,1058,1059,1049,3401
20230623,121500,866346237,1059,1059,1059,1059,0
20230623,121400,866346237,1059,1059,1059,1059,100
20230623,121300,866240337,1059,1059,1059,1059,0
20230623,121200,866240337,1059,1059,1059,1059,200
20230623,121100,866028537,1059,1059,1059,1059,0
20230623,121000,866028537,1059,1058,1059,1058,4299
20230623,120900,861480194,1057,1058,1058,1057,1747
20230623,120800,859632140,1058,1058,1058,1058,625
20230623,120700,858970890,1058,1058,1058,1058,0
20230623,120600,858970890,1058,1058,1058,1058,1
20230623,120500,858969832,1057,1057,1057,1057,281
20230623,120400,858672815,1057,1052,1057,1052,4
20230623,120300,858668602,1051,1051,1051,1051,0
20230623,120200,858668602,1051,1051,1051,1051,1305
20230623,120100,857297047,1057,1057,1057,1057,1
20230623,120000,857295990,1051,1052,1052,1049,44323
20230623,115900,810786490,1053,1053,1053,1052,969
20230623,115800,809766404,1053,1055,1055,1053,309
20230623,115700,809440707,1054,1054,1054,1054,420
20230623,115600,808998027,1054,1054,1054,1054,0
20230623,115500,808998027,1054,1054,1054,1054,0
20230623,115400,808998027,1054,1054,1054,1054,186
20230623,115300,808801983,1054,1054,1055,1054,65
20230623,115200,808733472,1053,1056,1056,1053,2048
20230623,115100,806571321,1054,1057,1057,1053,6337
20230623,115000,799884208,1057,1057,1057,1057,0
20230623,114900,799884208,1057,1057,1057,1057,1
20230623,114800,799883151,1057,1057,1057,1057,1000
20230623,114700,798826151,1057,1057,1057,1057,0
20230623,114600,798826151,1057,1058,1058,1057,883
20230623,114500,797891947,1058,1058,1058,1058,5
20230623,114400,797886657,1058,1058,1058,1058,161
20230623,114300,797716319,1057,1056,1057,1056,506
20230623,114200,797181478,1056,1056,1056,1056,6
20230623,114100,797175142,1056,1056,1056,1056,722
20230623,114000,796412710,1056,1056,1056,1056,1447
20230623,113900,794884678,1056,1057,1057,1056,6720
20230623,113800,787787347,1057,1057,1058,1056,5907
20230623,113700,781541848,1058,1059,1059,1058,3757
20230623,113600,777566843,1059,1059,1059,1059,921
20230623,113500,776591504,1059,1059,1059,1059,1001
20230623,113400,775531445,1059,1059,1060,1059,4925
20230623,113300,770315813,1059,1063,1063,1059,2437
20230623,113200,767730981,1061,1058,1064,1058,7489
20230623,113100,759787241,1058,1076,1077,1057,42555
20230623,113000,714267274,1076,1088,1088,1076,79285
20230623,112900,628680632,1088,1060,1099,1060,156382
20230623,112800,459616129,1060,1060,1060,1060,286
20230623,112700,459312969,1062,1062,1063,1062,3133
20230623,112600,455984155,1063,1054,1063,1053,2107
20230623,112500,453753220,1053,1051,1053,1051,492
20230623,112400,453235246,1050,1048,1050,1048,17939
20230623,112300,434405125,1044,1045,1048,1044,3889
20230623,112200,430340900,1045,1045,1045,1045,68
20230623,112100,430269840,1045,1044,1045,1044,1704
20230623,112000,428490863,1044,1044,1044,1044,77
20230623,111900,428410475,1044,1043,1044,1043,1217
20230623,111800,427140055,1044,1044,1044,1044,18
20230623,111700,427121263,1045,1039,1045,1039,505
20230623,111600,426596014,1039,1039,1039,1039,0
20230623,111500,426596014,1039,1039,1039,1039,0
20230623,111400,426596014,1039,1037,1039,1037,892
20230623,111300,425670260,1037,1033,1037,1028,2370
20230623,111200,423225751,1033,1031,1033,1031,508
20230623,111100,422701660,1031,1031,1031,1031,0
20230623,111000,422701660,1031,1031,1031,1031,0
20230623,110900,422701660,1031,1029,1031,1029,1487
20230623,110800,421171535,1030,1031,1031,1030,5082
20230623,110700,415935575,1030,1030,1030,1030,0
20230623,110600,415935575,1030,1030,1030,1030,0
20230623,110500,415935575,1030,1030,1030,1030,2152
20230623,110400,413719015,1030,1030,1030,1030,4
20230623,110300,413714895,1030,1030,1030,1030,0
20230623,110200,413714895,1030,1030,1030,1030,5
20230623,110100,413709745,1030,1030,1030,1030,1
20230623,110000,413708715,1030,1030,1030,1030,101
20230623,105900,413604685,1030,1033,1033,1030,12226
20230623,105800,400999742,1033,1033,1033,1033,0
20230623,105700,400999742,1033,1033,1033,1033,0
20230623,105600,400999742,1033,1033,1033,1033,4
20230623,105500,400995610,1034,1034,1034,1034,20
20230623,105400,400974930,1033,1032,1033,1032,442
20230623,105300,400518399,1033,1033,1033,1032,32
20230623,105200,400485344,1032,1032,1032,1032,0
20230623,105100,400485344,1032,1032,1032,1032,5935
20230623,105000,394360424,1033,1033,1033,1033,1
20230623,104900,394359391,1033,1033,1033,1033,0
20230623,104800,394359391,1033,1033,1033,1033,0
20230623,104700,394359391,1033,1033,1033,1033,1
20230623,104600,394358358,1033,1033,1033,1033,49
20230623,104500,394307741,1033,1033,1033,1033,5
20230623,104400,394302576,1031,1031,1031,1031,1
20230623,104300,394301545,1031,1033,1033,1031,76
20230623,104200,394223187,1033,1032,1033,1030,2512
20230623,104100,391633006,1031,1031,1031,1031,0
20230623,104000,391633006,1031,1031,1031,1031,778
20230623,103900,390830888,1033,1033,1033,1033,0
20230623,103800,390830888,1033,1033,1033,1033,275
20230623,103700,390546813,1031,1031,1031,1031,1
20230623,103600,390545782,1031,1031,1031,1031,500
20230623,103500,390030282,1028,1027,1028,1027,2018
20230623,103400,387956796,1030,1029,1033,1029,25486
20230623,103300,361643372,1030,1026,1030,1026,5000
20230623,103200,356499603,1026,1026,1026,1026,2
20230623,103100,356497551,1027,1026,1027,1026,5000
20230623,103000,351363269,1024,1024,1024,1024,0
20230623,102900,351363269,1024,1024,1024,1024,0
20230623,102800,351363269,1024,1024,1024,1024,852
20230623,102700,350490821,1024,1024,1024,1024,200
20230623,102600,350286021,1024,1022,1024,1022,2193
20230623,102500,348040641,1022,1022,1022,1022,56
20230623,102400,347983409,1024,1023,1024,1022,287
20230623,102300,347689783,1022,1023,1023,1022,1243
20230623,102200,346418514,1023,1023,1023,1023,50
20230623,102100,346367364,1023,1023,1023,1023,669
20230623,102000,345682977,1024,1024,1024,1022,10300
20230623,101900,335142805,1023,1024,1024,1023,1884
20230623,101800,333213849,1027,1027,1027,1027,0
20230623,101700,333213849,1027,1027,1027,1027,0
20230623,101600,333213849,1027,1027,1027,1027,10000
20230623,101500,322943849,1027,1025,1027,1025,509
20230623,101400,322422106,1026,1026,1026,1026,5000
20230623,101300,317292106,1026,1026,1026,1026,1
20230623,101200,317291080,1026,1026,1026,1026,0
20230623,101100,317291080,1026,1026,1026,1026,264
20230623,101000,317020216,1021,1021,1021,1021,0
20230623,100900,317020216,1021,1026,1026,1021,1549
20230623,100800,315434332,1027,1027,1027,1027,0
20230623,100700,315434332,1027,1027,1027,1027,0
20230623,100600,315434332,1027,1027,1027,1027,100
20230623,100500,315331632,1020,1020,1020,1020,206
20230623,100400,315121512,1020,1020,1020,1020,0
20230623,100300,315121512,1020,1020,1020,1020,0
20230623,100200,315121512,1020,1022,1022,1020,8700
20230623,100100,306233412,1022,1022,1022,1022,400
20230623,100000,305824612,1028,1021,1028,1020,12120
20230623,095900,293378062,1020,1021,1022,1020,12907
20230623,095800,280209296,1021,1022,1022,1021,227
20230623,095700,279977479,1021,1021,1021,1021,3098
20230623,095600,276814421,1021,1023,1023,1021,812
20230623,095500,275985089,1021,1023,1023,1021,1423
20230623,095400,274531520,1023,1026,1028,1023,1032
20230623,095300,273474620,1028,1028,1028,1028,0
20230623,095200,273474620,1028,1028,1028,1028,0
20230623,095100,273474620,1028,1028,1028,1028,0
20230623,095000,273474620,1028,1024,1028,1024,923
20230623,094900,272529388,1024,1025,1025,1024,1522
20230623,094800,270970760,1029,1027,1029,1027,1500
20230623,094700,269428292,1021,1021,1021,1021,30
20230623,094600,269397662,1028,1021,1028,1021,2660
20230623,094500,266671035,1020,1021,1021,1020,832
20230623,094400,265821945,1021,1021,1021,1021,0
20230623,094300,265821945,1021,1025,1025,1021,5979
20230623,094200,259713706,1025,1025,1025,1025,108
20230623,094100,259603006,1026,1026,1026,1026,1000
20230623,094000,258577006,1027,1026,1027,1025,1523
20230623,093900,257013039,1027,1027,1027,1020,1612
20230623,093800,255357557,1027,1028,1028,1027,101
20230623,093700,255253730,1029,1020,1029,1016,1678
20230623,093600,253539873,1015,1023,1023,1015,30173
20230623,093500,222834972,1027,1025,1027,1023,3700
20230623,093400,219042072,1027,1028,1028,1027,1210
20230623,093300,217798202,1023,1026,1028,1023,2471
20230623,093200,215264252,1026,1026,1028,1026,4791
20230623,093100,210346682,1026,1022,1026,1021,1012
20230623,093000,209312843,1026,1028,1028,1021,1428
20230623,092900,207854793,1021,1028,1028,1021,1195
20230623,092800,206633527,1026,1025,1026,1025,5687
20230623,092700,200804349,1025,1018,1025,1018,669
20230623,092600,200122774,1018,1019,1019,1018,4025
20230623,092500,196023299,1018,1018,1019,1018,8322
20230623,092400,187551450,1018,1018,1018,1017,770
20230623,092300,186767637,1019,1019,1019,1019,58
20230623,092200,186708535,1016,1018,1018,1016,4913
20230623,092100,181713069,1019,1022,1022,1019,3388
20230623,092000,178258103,1019,1023,1023,1019,14779
20230623,091900,163167630,1024,1026,1026,1024,8759
20230623,091800,154191767,1026,1027,1027,1026,3000
20230623,091700,151113165,1026,1027,1027,1026,2233
20230623,091600,148820997,1028,1026,1028,1026,2448
20230623,091500,146308191,1027,1030,1030,1027,8690
20230623,091400,137372810,1031,1032,1032,1031,241
20230623,091300,137124109,1032,1030,1032,1029,3849
20230623,091200,133161660,1030,1033,1033,1030,16429
20230623,091100,116227362,1034,1037,1037,1031,12090
20230623,091000,103725108,1037,1039,1040,1036,3478
20230623,090900,100118290,1039,1041,1048,1037,1947
20230623,090800,98092115,1041,1035,1041,1035,1003
20230623,090700,97052078,1035,1037,1037,1035,19892
20230623,090600,76461466,1037,1038,1038,1037,2920
20230623,090500,73430774,1038,1032,1038,1032,1078
20230623,090400,72314158,1032,1035,1035,1030,5549
20230623,090300,66593401,1030,1048,1048,1030,43116
20230623,090200,21832441,1048,1049,1051,1048,3757
20230623,090100,17887380,1050,1051,1051,1049,4323
20230623,090000,13343985,1060,1067,1067,1051,12588