stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204700,173967330,11230,11230,11230,11230,189
20230623,204600,173967330,11230,11230,11230,11230,0
20230623,204500,173967330,11230,11230,11230,11230,0
20230623,204400,173967330,11230,11230,11230,11230,0
20230623,204300,173967330,11230,11230,11230,11230,0
20230623,204200,173967330,11230,11230,11230,11230,0
20230623,204100,173967330,11230,11230,11230,11230,0
20230623,204000,173967330,11230,11230,11230,11230,0
20230623,203900,173967330,11230,11230,11230,11230,0
20230623,203800,173967330,11230,11230,11230,11230,0
20230623,203700,173967330,11230,11230,11230,11230,0
20230623,203600,173967330,11230,11230,11230,11230,0
20230623,203500,173967330,11230,11230,11230,11230,0
20230623,203400,173967330,11230,11230,11230,11230,0
20230623,203300,173967330,11230,11230,11230,11230,0
20230623,203200,173967330,11230,11230,11230,11230,0
20230623,203100,173967330,11230,11230,11230,11230,0
20230623,203000,173967330,11230,11230,11230,11230,0
20230623,202900,173967330,11230,11230,11230,11230,0
20230623,202800,173967330,11230,11230,11230,11230,0
20230623,202700,173967330,11230,11230,11230,11230,0
20230623,202600,173967330,11230,11230,11230,11230,0
20230623,202500,173967330,11230,11230,11230,11230,0
20230623,202400,173967330,11230,11230,11230,11230,0
20230623,202300,173967330,11230,11230,11230,11230,0
20230623,202200,173967330,11230,11230,11230,11230,0
20230623,202100,173967330,11230,11230,11230,11230,0
20230623,202000,173967330,11230,11230,11230,11230,0
20230623,201900,173967330,11230,11230,11230,11230,0
20230623,201800,173967330,11230,11230,11230,11230,0
20230623,201700,173967330,11230,11230,11230,11230,189
20230623,201600,173967330,11230,11230,11230,11230,0
20230623,201500,173967330,11230,11230,11230,11230,0
20230623,201400,173967330,11230,11230,11230,11230,0
20230623,201300,173967330,11230,11230,11230,11230,0
20230623,201200,173967330,11230,11230,11230,11230,0
20230623,201100,173967330,11230,11230,11230,11230,0
20230623,201000,173967330,11230,11230,11230,11230,0
20230623,200900,173967330,11230,11230,11230,11230,0
20230623,200800,173967330,11230,11230,11230,11230,0
20230623,200700,173967330,11230,11230,11230,11230,0
20230623,200600,173967330,11230,11230,11230,11230,0
20230623,200500,173967330,11230,11230,11230,11230,0
20230623,200400,173967330,11230,11230,11230,11230,0
20230623,200300,173967330,11230,11230,11230,11230,0
20230623,200200,173967330,11230,11230,11230,11230,0
20230623,200100,173967330,11230,11230,11230,11230,0
20230623,200000,173967330,11230,11230,11230,11230,0
20230623,195900,173967330,11230,11230,11230,11230,0
20230623,195800,173967330,11230,11230,11230,11230,0
20230623,195700,173967330,11230,11230,11230,11230,0
20230623,195600,173967330,11230,11230,11230,11230,0
20230623,195500,173967330,11230,11230,11230,11230,0
20230623,195400,173967330,11230,11230,11230,11230,0
20230623,195300,173967330,11230,11230,11230,11230,0
20230623,195200,173967330,11230,11230,11230,11230,0
20230623,195100,173967330,11230,11230,11230,11230,0
20230623,195000,173967330,11230,11230,11230,11230,0
20230623,194900,173967330,11230,11230,11230,11230,0
20230623,194800,173967330,11230,11230,11230,11230,0
20230623,194700,173967330,11230,11230,11230,11230,189
20230623,194600,173967330,11230,11230,11230,11230,0
20230623,194500,173967330,11230,11230,11230,11230,0
20230623,194400,173967330,11230,11230,11230,11230,0
20230623,194300,173967330,11230,11230,11230,11230,0
20230623,194200,173967330,11230,11230,11230,11230,0
20230623,194100,173967330,11230,11230,11230,11230,0
20230623,194000,173967330,11230,11230,11230,11230,0
20230623,193900,173967330,11230,11230,11230,11230,0
20230623,193800,173967330,11230,11230,11230,11230,0
20230623,193700,173967330,11230,11230,11230,11230,0
20230623,193600,173967330,11230,11230,11230,11230,0
20230623,193500,173967330,11230,11230,11230,11230,0
20230623,193400,173967330,11230,11230,11230,11230,0
20230623,193300,173967330,11230,11230,11230,11230,0
20230623,193200,173967330,11230,11230,11230,11230,0
20230623,193100,173967330,11230,11230,11230,11230,0
20230623,193000,173967330,11230,11230,11230,11230,0
20230623,192900,173967330,11230,11230,11230,11230,0
20230623,192800,173967330,11230,11230,11230,11230,0
20230623,192700,173967330,11230,11230,11230,11230,0
20230623,192600,173967330,11230,11230,11230,11230,0
20230623,192500,173967330,11230,11230,11230,11230,0
20230623,192400,173967330,11230,11230,11230,11230,0
20230623,192300,173967330,11230,11230,11230,11230,0
20230623,192200,173967330,11230,11230,11230,11230,0
20230623,192100,173967330,11230,11230,11230,11230,0
20230623,192000,173967330,11230,11230,11230,11230,0
20230623,191900,173967330,11230,11230,11230,11230,0
20230623,191800,173967330,11230,11230,11230,11230,0
20230623,191700,173967330,11230,11230,11230,11230,189
20230623,191600,173967330,11230,11230,11230,11230,0
20230623,191500,173967330,11230,11230,11230,11230,0
20230623,191400,173967330,11230,11230,11230,11230,0
20230623,191300,173967330,11230,11230,11230,11230,0
20230623,191200,173967330,11230,11230,11230,11230,0
20230623,191100,173967330,11230,11230,11230,11230,0
20230623,191000,173967330,11230,11230,11230,11230,0
20230623,190900,173967330,11230,11230,11230,11230,0
20230623,190800,173967330,11230,11230,11230,11230,0
20230623,190700,173967330,11230,11230,11230,11230,0
20230623,190600,173967330,11230,11230,11230,11230,0
20230623,190500,173967330,11230,11230,11230,11230,0
20230623,190400,173967330,11230,11230,11230,11230,0
20230623,190300,173967330,11230,11230,11230,11230,0
20230623,190200,173967330,11230,11230,11230,11230,0
20230623,190100,173967330,11230,11230,11230,11230,0
20230623,190000,173967330,11230,11230,11230,11230,0
20230623,185900,173967330,11230,11230,11230,11230,0
20230623,185800,173967330,11230,11230,11230,11230,0
20230623,185700,173967330,11230,11230,11230,11230,0
20230623,185600,173967330,11230,11230,11230,11230,0
20230623,185500,173967330,11230,11230,11230,11230,0
20230623,185400,173967330,11230,11230,11230,11230,0
20230623,185300,173967330,11230,11230,11230,11230,0
20230623,185200,173967330,11230,11230,11230,11230,0
20230623,185100,173967330,11230,11230,11230,11230,0
20230623,185000,173967330,11230,11230,11230,11230,0
20230623,184900,173967330,11230,11230,11230,11230,0
20230623,184800,173967330,11230,11230,11230,11230,0
20230623,184700,173967330,11230,11230,11230,11230,189
20230623,184600,173967330,11230,11230,11230,11230,0
20230623,184500,173967330,11230,11230,11230,11230,0
20230623,184400,173967330,11230,11230,11230,11230,0
20230623,184300,173967330,11230,11230,11230,11230,0
20230623,184200,173967330,11230,11230,11230,11230,0
20230623,184100,173967330,11230,11230,11230,11230,0
20230623,184000,173967330,11230,11230,11230,11230,0
20230623,183900,173967330,11230,11230,11230,11230,0
20230623,183800,173967330,11230,11230,11230,11230,0
20230623,183700,173967330,11230,11230,11230,11230,0
20230623,183600,173967330,11230,11230,11230,11230,0
20230623,183500,173967330,11230,11230,11230,11230,0
20230623,183400,173967330,11230,11230,11230,11230,0
20230623,183300,173967330,11230,11230,11230,11230,0
20230623,183200,173967330,11230,11230,11230,11230,0
20230623,183100,173967330,11230,11230,11230,11230,0
20230623,183000,173967330,11230,11230,11230,11230,0
20230623,182900,173967330,11230,11230,11230,11230,0
20230623,182800,173967330,11230,11230,11230,11230,0
20230623,182700,173967330,11230,11230,11230,11230,0
20230623,182600,173967330,11230,11230,11230,11230,0
20230623,182500,173967330,11230,11230,11230,11230,0
20230623,182400,173967330,11230,11230,11230,11230,0
20230623,182300,173967330,11230,11230,11230,11230,0
20230623,182200,173967330,11230,11230,11230,11230,0
20230623,182100,173967330,11230,11230,11230,11230,0
20230623,182000,173967330,11230,11230,11230,11230,0
20230623,181900,173967330,11230,11230,11230,11230,0
20230623,181800,173967330,11230,11230,11230,11230,0
20230623,181700,173967330,11230,11230,11230,11230,189
20230623,181600,173967330,11230,11230,11230,11230,0
20230623,181500,173967330,11230,11230,11230,11230,0
20230623,181400,173967330,11230,11230,11230,11230,0
20230623,181300,173967330,11230,11230,11230,11230,0
20230623,181200,173967330,11230,11230,11230,11230,0
20230623,181100,173967330,11230,11230,11230,11230,0
20230623,181000,173967330,11230,11230,11230,11230,0
20230623,180900,173967330,11230,11230,11230,11230,0
20230623,180800,173967330,11230,11230,11230,11230,0
20230623,180700,173967330,11230,11230,11230,11230,0
20230623,180600,173967330,11230,11230,11230,11230,0
20230623,180500,173967330,11230,11230,11230,11230,0
20230623,180400,173967330,11230,11230,11230,11230,0
20230623,180300,173967330,11230,11230,11230,11230,0
20230623,180200,173967330,11230,11230,11230,11230,0
20230623,180100,173967330,11230,11230,11230,11230,0
20230623,180000,173967330,11230,11230,11230,11230,0
20230623,175900,173967330,11230,11230,11230,11230,0
20230623,175800,173967330,11230,11230,11230,11230,0
20230623,175700,173967330,11230,11230,11230,11230,0
20230623,175600,173967330,11230,11230,11230,11230,0
20230623,175500,173967330,11230,11230,11230,11230,0
20230623,175400,173967330,11230,11230,11230,11230,0
20230623,175300,173967330,11230,11230,11230,11230,0
20230623,175200,173967330,11230,11230,11230,11230,0
20230623,175100,173967330,11230,11230,11230,11230,0
20230623,175000,173967330,11230,11230,11230,11230,0
20230623,174900,173967330,11230,11230,11230,11230,0
20230623,174800,173967330,11230,11230,11230,11230,0
20230623,174700,173967330,11230,11230,11230,11230,189
20230623,174600,173967330,11230,11230,11230,11230,0
20230623,174500,173967330,11230,11230,11230,11230,0
20230623,174400,173967330,11230,11230,11230,11230,0
20230623,174300,173967330,11230,11230,11230,11230,0
20230623,174200,173967330,11230,11230,11230,11230,0
20230623,174100,173967330,11230,11230,11230,11230,0
20230623,174000,173967330,11230,11230,11230,11230,0
20230623,173900,173967330,11230,11230,11230,11230,0
20230623,173800,173967330,11230,11230,11230,11230,0
20230623,173700,173967330,11230,11230,11230,11230,0
20230623,173600,173967330,11230,11230,11230,11230,0
20230623,173500,173967330,11230,11230,11230,11230,0
20230623,173400,173967330,11230,11230,11230,11230,0
20230623,173300,173967330,11230,11230,11230,11230,0
20230623,173200,173967330,11230,11230,11230,11230,0
20230623,173100,173967330,11230,11230,11230,11230,0
20230623,173000,173967330,11230,11230,11230,11230,0
20230623,172900,173967330,11230,11230,11230,11230,0
20230623,172800,173967330,11230,11230,11230,11230,0
20230623,172700,173967330,11230,11230,11230,11230,0
20230623,172600,173967330,11230,11230,11230,11230,0
20230623,172500,173967330,11230,11230,11230,11230,0
20230623,172400,173967330,11230,11230,11230,11230,0
20230623,172300,173967330,11230,11230,11230,11230,0
20230623,172200,173967330,11230,11230,11230,11230,0
20230623,172100,173967330,11230,11230,11230,11230,0
20230623,172000,173967330,11230,11230,11230,11230,0
20230623,171900,173967330,11230,11230,11230,11230,0
20230623,171800,173967330,11230,11230,11230,11230,0
20230623,171700,173967330,11230,11230,11230,11230,189
20230623,171600,173967330,11230,11230,11230,11230,0
20230623,171500,173967330,11230,11230,11230,11230,0
20230623,171400,173967330,11230,11230,11230,11230,0
20230623,171300,173967330,11230,11230,11230,11230,0
20230623,171200,173967330,11230,11230,11230,11230,0
20230623,171100,173967330,11230,11230,11230,11230,0
20230623,171000,173967330,11230,11230,11230,11230,0
20230623,170900,173967330,11230,11230,11230,11230,0
20230623,170800,173967330,11230,11230,11230,11230,0
20230623,170700,173967330,11230,11230,11230,11230,0
20230623,170600,173967330,11230,11230,11230,11230,0
20230623,170500,173967330,11230,11230,11230,11230,0
20230623,170400,173967330,11230,11230,11230,11230,0
20230623,170300,173967330,11230,11230,11230,11230,0
20230623,170200,173967330,11230,11230,11230,11230,0
20230623,170100,173967330,11230,11230,11230,11230,0
20230623,170000,173967330,11230,11230,11230,11230,0
20230623,165900,173967330,11230,11230,11230,11230,0
20230623,165800,173967330,11230,11230,11230,11230,0
20230623,165700,173967330,11230,11230,11230,11230,0
20230623,165600,173967330,11230,11230,11230,11230,0
20230623,165500,173967330,11230,11230,11230,11230,0
20230623,165400,173967330,11230,11230,11230,11230,0
20230623,165300,173967330,11230,11230,11230,11230,0
20230623,165200,173967330,11230,11230,11230,11230,0
20230623,165100,173967330,11230,11230,11230,11230,0
20230623,165000,173967330,11230,11230,11230,11230,0
20230623,164900,173967330,11230,11230,11230,11230,0
20230623,164800,173967330,11230,11230,11230,11230,0
20230623,164700,173967330,11230,11230,11230,11230,189
20230623,164600,173967330,11230,11230,11230,11230,0
20230623,164500,173967330,11230,11230,11230,11230,0
20230623,164400,173967330,11230,11230,11230,11230,0
20230623,164300,173967330,11230,11230,11230,11230,0
20230623,164200,173967330,11230,11230,11230,11230,0
20230623,164100,173967330,11230,11230,11230,11230,0
20230623,164000,173967330,11230,11230,11230,11230,0
20230623,163900,173967330,11230,11230,11230,11230,0
20230623,163800,173967330,11230,11230,11230,11230,0
20230623,163700,173967330,11230,11230,11230,11230,0
20230623,163600,173967330,11230,11230,11230,11230,0
20230623,163500,173967330,11230,11230,11230,11230,0
20230623,163400,173967330,11230,11230,11230,11230,0
20230623,163300,173967330,11230,11230,11230,11230,0
20230623,163200,173967330,11230,11230,11230,11230,0
20230623,163100,173967330,11230,11230,11230,11230,0
20230623,163000,173967330,11230,11230,11230,11230,0
20230623,162900,173967330,11230,11230,11230,11230,0
20230623,162800,173967330,11230,11230,11230,11230,0
20230623,162700,173967330,11230,11230,11230,11230,0
20230623,162600,173967330,11230,11230,11230,11230,0
20230623,162500,173967330,11230,11230,11230,11230,0
20230623,162400,173967330,11230,11230,11230,11230,0
20230623,162300,173967330,11230,11230,11230,11230,0
20230623,162200,173967330,11230,11230,11230,11230,0
20230623,162100,173967330,11230,11230,11230,11230,0
20230623,162000,173967330,11230,11230,11230,11230,0
20230623,161900,173967330,11230,11230,11230,11230,0
20230623,161800,173967330,11230,11230,11230,11230,0
20230623,161700,173967330,11230,11230,11230,11230,189
20230623,161600,173967330,11230,11230,11230,11230,0
20230623,161500,173967330,11230,11230,11230,11230,0
20230623,161400,173967330,11230,11230,11230,11230,0
20230623,161300,173967330,11230,11230,11230,11230,0
20230623,161200,173967330,11230,11230,11230,11230,0
20230623,161100,173967330,11230,11230,11230,11230,0
20230623,161000,173967330,11230,11230,11230,11230,0
20230623,160900,173967330,11230,11230,11230,11230,0
20230623,160800,173967330,11230,11230,11230,11230,0
20230623,160700,173967330,11230,11230,11230,11230,0
20230623,160600,173967330,11230,11230,11230,11230,0
20230623,160500,173967330,11230,11230,11230,11230,0
20230623,160400,173967330,11230,11230,11230,11230,0
20230623,160300,173967330,11230,11230,11230,11230,0
20230623,160200,173967330,11230,11230,11230,11230,0
20230623,160100,173967330,11230,11230,11230,11230,0
20230623,160000,173967330,11230,11230,11230,11230,0
20230623,155900,173967330,11230,11230,11230,11230,0
20230623,155800,173967330,11230,11230,11230,11230,0
20230623,155700,173967330,11230,11230,11230,11230,0
20230623,155600,173967330,11230,11230,11230,11230,0
20230623,155500,173967330,11230,11230,11230,11230,0
20230623,155400,173967330,11230,11230,11230,11230,0
20230623,155300,173967330,11230,11230,11230,11230,0
20230623,155200,173967330,11230,11230,11230,11230,0
20230623,155100,173967330,11230,11230,11230,11230,0
20230623,155000,173967330,11230,11230,11230,11230,0
20230623,154900,173967330,11230,11230,11230,11230,0
20230623,154800,173967330,11230,11230,11230,11230,0
20230623,154700,173967330,11230,11230,11230,11230,189
20230623,154600,173967330,11230,11230,11230,11230,0
20230623,154500,173967330,11230,11230,11230,11230,0
20230623,154400,173967330,11230,11230,11230,11230,0
20230623,154300,173967330,11230,11230,11230,11230,0
20230623,154200,173967330,11230,11230,11230,11230,0
20230623,154100,173967330,11230,11230,11230,11230,0
20230623,154000,173967330,11230,11230,11230,11230,0
20230623,153900,173967330,11230,11230,11230,11230,0
20230623,153800,173967330,11230,11230,11230,11230,0
20230623,153700,173967330,11230,11230,11230,11230,0
20230623,153600,173967330,11230,11230,11230,11230,0
20230623,153500,173967330,11230,11230,11230,11230,0
20230623,153400,173967330,11230,11230,11230,11230,0
20230623,153300,173967330,11230,11230,11230,11230,0
20230623,153200,173967330,11230,11230,11230,11230,0
20230623,153100,173967330,11230,11230,11230,11230,0
20230623,153000,173967330,11230,11230,11230,11230,189
20230623,152900,171844860,11230,11230,11230,11230,0
20230623,152800,171844860,11230,11230,11230,11230,0
20230623,152700,171844860,11230,11230,11230,11230,0
20230623,152600,171844860,11230,11230,11230,11230,0
20230623,152500,171844860,11230,11230,11230,11230,0
20230623,152400,171844860,11230,11230,11230,11230,0
20230623,152300,171844860,11230,11230,11230,11230,0
20230623,152200,171844860,11230,11230,11230,11230,0
20230623,152100,171844860,11230,11230,11230,11230,0
20230623,152000,171844860,11230,11230,11230,11230,0
20230623,151900,171844860,11230,11230,11230,11230,0
20230623,151800,171844860,11230,11210,11230,11210,31
20230623,151700,171497330,11230,11230,11230,11230,0
20230623,151600,171497330,11230,11210,11230,11210,3
20230623,151500,171463680,11230,11230,11230,11230,178
20230623,151400,169464740,11230,11230,11230,11230,0
20230623,151300,169464740,11230,11230,11230,11230,0
20230623,151200,169464740,11230,11230,11230,11230,3
20230623,151100,169431050,11230,11230,11230,11230,0
20230623,151000,169431050,11230,11230,11230,11230,0
20230623,150900,169431050,11230,11230,11230,11230,0
20230623,150800,169431050,11230,11220,11230,11220,2
20230623,150700,169408600,11220,11220,11220,11220,1
20230623,150600,169397380,11230,11230,11230,11230,0
20230623,150500,169397380,11230,11230,11230,11230,1
20230623,150400,169386150,11230,11230,11230,11230,0
20230623,150300,169386150,11230,11230,11230,11230,0
20230623,150200,169386150,11230,11230,11230,11230,0
20230623,150100,169386150,11230,11230,11230,11230,0
20230623,150000,169386150,11230,11230,11230,11230,0
20230623,145900,169386150,11230,11230,11230,11230,0
20230623,145800,169386150,11230,11230,11230,11230,0
20230623,145700,169386150,11230,11230,11230,11230,0
20230623,145600,169386150,11230,11230,11230,11230,0
20230623,145500,169386150,11230,11230,11230,11230,24
20230623,145400,169116630,11230,11230,11230,11230,0
20230623,145300,169116630,11230,11230,11230,11230,0
20230623,145200,169116630,11230,11230,11230,11230,0
20230623,145100,169116630,11230,11230,11230,11230,0
20230623,145000,169116630,11230,11230,11230,11230,0
20230623,144900,169116630,11230,11230,11230,11230,0
20230623,144800,169116630,11230,11230,11230,11230,0
20230623,144700,169116630,11230,11230,11230,11230,0
20230623,144600,169116630,11230,11230,11230,11230,0
20230623,144500,169116630,11230,11230,11230,11230,0
20230623,144400,169116630,11230,11230,11230,11230,0
20230623,144300,169116630,11230,11230,11230,11230,0
20230623,144200,169116630,11230,11230,11230,11230,5
20230623,144100,169060480,11230,11230,11230,11230,0
20230623,144000,169060480,11230,11230,11230,11230,20
20230623,143900,168835880,11230,11220,11230,11200,132
20230623,143800,167356300,11230,11230,11230,11230,0
20230623,143700,167356300,11230,11230,11230,11230,0
20230623,143600,167356300,11230,11230,11230,11230,0
20230623,143500,167356300,11230,11230,11230,11230,0
20230623,143400,167356300,11230,11230,11230,11230,0
20230623,143300,167356300,11230,11230,11230,11230,0
20230623,143200,167356300,11230,11230,11230,11230,0
20230623,143100,167356300,11230,11230,11230,11230,0
20230623,143000,167356300,11230,11230,11230,11230,0
20230623,142900,167356300,11230,11230,11230,11230,2
20230623,142800,167333840,11210,11210,11210,11210,16
20230623,142700,167154480,11230,11230,11230,11230,0
20230623,142600,167154480,11230,11230,11230,11210,54
20230623,142500,166549060,11210,11210,11210,11210,0
20230623,142400,166549060,11210,11220,11220,11210,221
20230623,142300,164071610,11230,11230,11230,11230,0
20230623,142200,164071610,11230,11230,11230,11230,133
20230623,142100,162578020,11230,11230,11230,11230,5
20230623,142000,162521870,11220,11220,11230,11220,623
20230623,141900,155531790,11230,11230,11230,11230,0
20230623,141800,155531790,11230,11230,11230,11230,164
20230623,141700,153690070,11230,11230,11230,11230,0
20230623,141600,153690070,11230,11230,11230,11230,1
20230623,141500,153678840,11230,11230,11230,11230,0
20230623,141400,153678840,11230,11230,11230,11230,0
20230623,141300,153678840,11230,11230,11230,11230,324
20230623,141200,150040320,11230,11230,11230,11230,0
20230623,141100,150040320,11230,11230,11230,11230,1
20230623,141000,150029090,11230,11230,11230,11230,29
20230623,140900,149703420,11230,11230,11230,11230,2
20230623,140800,149680960,11220,11220,11220,11220,2
20230623,140700,149658520,11230,11230,11230,11230,432
20230623,140600,144807160,11230,11230,11230,11230,0
20230623,140500,144807160,11230,11230,11230,11230,0
20230623,140400,144807160,11230,11230,11230,11230,0
20230623,140300,144807160,11230,11230,11230,11230,0
20230623,140200,144807160,11230,11230,11230,11230,0
20230623,140100,144807160,11230,11230,11230,11230,0
20230623,140000,144807160,11230,11230,11230,11230,0
20230623,135900,144807160,11230,11240,11240,11230,563
20230623,135800,138484270,11240,11240,11240,11240,0
20230623,135700,138484270,11240,11240,11240,11240,100
20230623,135600,137360270,11240,11240,11240,11240,100
20230623,135500,136236270,11240,11240,11240,11240,400
20230623,135400,131740270,11250,11250,11250,11250,329
20230623,135300,128039020,11250,11250,11250,11250,0
20230623,135200,128039020,11250,11250,11250,11250,0
20230623,135100,128039020,11250,11250,11250,11250,0
20230623,135000,128039020,11250,11250,11250,11250,0
20230623,134900,128039020,11250,11250,11250,11250,0
20230623,134800,128039020,11250,11250,11250,11250,0
20230623,134700,128039020,11250,11250,11250,11250,5
20230623,134600,127982770,11250,11250,11250,11250,0
20230623,134500,127982770,11250,11250,11250,11250,1
20230623,134400,127971520,11250,11250,11250,11250,0
20230623,134300,127971520,11250,11250,11250,11250,0
20230623,134200,127971520,11250,11250,11250,11250,0
20230623,134100,127971520,11250,11250,11250,11250,0
20230623,134000,127971520,11250,11250,11250,11250,0
20230623,133900,127971520,11250,11250,11250,11250,0
20230623,133800,127971520,11250,11250,11250,11250,0
20230623,133700,127971520,11250,11250,11250,11250,88
20230623,133600,126981520,11250,11250,11250,11250,0
20230623,133500,126981520,11250,11250,11250,11250,0
20230623,133400,126981520,11250,11250,11250,11250,25
20230623,133300,126700270,11250,11250,11250,11250,0
20230623,133200,126700270,11250,11250,11250,11250,0
20230623,133100,126700270,11250,11250,11250,11250,1
20230623,133000,126689020,11240,11240,11240,11240,186
20230623,132900,124598380,11250,11250,11250,11250,1
20230623,132800,124587130,11260,11250,11260,11250,292
20230623,132700,121299360,11250,11250,11250,11250,0
20230623,132600,121299360,11250,11250,11250,11250,0
20230623,132500,121299360,11250,11250,11250,11250,0
20230623,132400,121299360,11250,11250,11250,11250,1
20230623,132300,121288110,11250,11250,11250,11250,329
20230623,132200,117586860,11250,11250,11250,11250,0
20230623,132100,117586860,11250,11250,11250,11250,0
20230623,132000,117586860,11250,11250,11250,11250,0
20230623,131900,117586860,11250,11250,11250,11250,0
20230623,131800,117586860,11250,11250,11250,11250,39
20230623,131700,117148110,11250,11250,11250,11250,0
20230623,131600,117148110,11250,11250,11250,11250,0
20230623,131500,117148110,11250,11250,11250,11250,0
20230623,131400,117148110,11250,11250,11250,11250,0
20230623,131300,117148110,11250,11250,11250,11250,0
20230623,131200,117148110,11250,11250,11250,11250,1
20230623,131100,117136860,11250,11250,11250,11250,0
20230623,131000,117136860,11250,11250,11250,11250,0
20230623,130900,117136860,11250,11250,11250,11250,76
20230623,130800,116281860,11240,11240,11240,11240,0
20230623,130700,116281860,11240,11240,11240,11240,0
20230623,130600,116281860,11240,11240,11240,11240,0
20230623,130500,116281860,11240,11240,11240,11240,201
20230623,130400,114022620,11240,11240,11240,11240,0
20230623,130300,114022620,11240,11240,11240,11240,0
20230623,130200,114022620,11240,11240,11240,11240,0
20230623,130100,114022620,11240,11240,11240,11240,40
20230623,130000,113573020,11240,11240,11240,11240,0
20230623,125900,113573020,11240,11240,11240,11240,0
20230623,125800,113573020,11240,11240,11240,11240,17
20230623,125700,113381940,11240,11240,11240,11240,0
20230623,125600,113381940,11240,11240,11240,11240,2
20230623,125500,113359460,11250,11250,11250,11250,91
20230623,125400,112335710,11240,11240,11240,11240,1
20230623,125300,112324470,11240,11240,11240,11240,0
20230623,125200,112324470,11240,11240,11240,11240,0
20230623,125100,112324470,11240,11240,11240,11240,0
20230623,125000,112324470,11240,11240,11240,11240,0
20230623,124900,112324470,11240,11240,11240,11240,0
20230623,124800,112324470,11240,11240,11240,11240,0
20230623,124700,112324470,11240,11240,11240,11240,0
20230623,124600,112324470,11240,11260,11260,11240,362
20230623,124500,108252550,11260,11260,11260,11260,100
20230623,124400,107126550,11260,11260,11260,11260,200
20230623,124300,104874550,11260,11260,11260,11260,0
20230623,124200,104874550,11260,11260,11260,11260,0
20230623,124100,104874550,11260,11260,11260,11260,0
20230623,124000,104874550,11260,11260,11260,11260,0
20230623,123900,104874550,11260,11260,11260,11260,0
20230623,123800,104874550,11260,11260,11260,11260,0
20230623,123700,104874550,11260,11260,11260,11260,0
20230623,123600,104874550,11260,11260,11260,11260,0
20230623,123500,104874550,11260,11260,11260,11260,0
20230623,123400,104874550,11260,11260,11260,11260,12
20230623,123300,104739430,11270,11270,11270,11270,4
20230623,123200,104694350,11270,11270,11270,11270,0
20230623,123100,104694350,11270,11270,11270,11270,0
20230623,123000,104694350,11270,11270,11270,11270,0
20230623,122900,104694350,11270,11270,11270,11270,6
20230623,122800,104626730,11260,11260,11260,11260,0
20230623,122700,104626730,11260,11260,11260,11260,0
20230623,122600,104626730,11260,11260,11260,11260,0
20230623,122500,104626730,11260,11260,11260,11260,0
20230623,122400,104626730,11260,11260,11260,11260,1
20230623,122300,104615470,11250,11250,11250,11250,0
20230623,122200,104615470,11250,11250,11250,11250,8
20230623,122100,104525470,11260,11260,11260,11260,258
20230623,122000,101620390,11260,11260,11260,11260,1
20230623,121900,101609130,11260,11260,11260,11260,0
20230623,121800,101609130,11260,11260,11260,11260,0
20230623,121700,101609130,11260,11260,11260,11260,0
20230623,121600,101609130,11260,11260,11260,11260,0
20230623,121500,101609130,11260,11260,11260,11260,200
20230623,121400,99357130,11260,11260,11260,11260,0
20230623,121300,99357130,11260,11260,11260,11260,0
20230623,121200,99357130,11260,11260,11260,11260,2
20230623,121100,99334610,11260,11260,11260,11260,0
20230623,121000,99334610,11260,11260,11260,11260,0
20230623,120900,99334610,11260,11260,11260,11260,4
20230623,120800,99289570,11260,11260,11260,11260,249
20230623,120700,96485830,11260,11260,11260,11260,0
20230623,120600,96485830,11260,11260,11260,11260,0
20230623,120500,96485830,11260,11260,11260,11260,0
20230623,120400,96485830,11260,11260,11260,11260,0
20230623,120300,96485830,11260,11260,11260,11260,0
20230623,120200,96485830,11260,11260,11260,11260,3
20230623,120100,96452050,11260,11260,11260,11260,0
20230623,120000,96452050,11260,11260,11260,11260,0
20230623,115900,96452050,11260,11260,11260,11260,0
20230623,115800,96452050,11260,11260,11260,11260,0
20230623,115700,96452050,11260,11260,11260,11260,0
20230623,115600,96452050,11260,11260,11260,11260,59
20230623,115500,95787710,11260,11260,11260,11260,0
20230623,115400,95787710,11260,11260,11260,11260,0
20230623,115300,95787710,11260,11260,11260,11260,0
20230623,115200,95787710,11260,11260,11260,11260,0
20230623,115100,95787710,11260,11260,11260,11260,0
20230623,115000,95787710,11260,11260,11260,11260,0
20230623,114900,95787710,11260,11250,11260,11250,149
20230623,114800,94109980,11260,11260,11260,11260,0
20230623,114700,94109980,11260,11260,11260,11260,0
20230623,114600,94109980,11260,11260,11260,11260,0
20230623,114500,94109980,11260,11260,11260,11260,0
20230623,114400,94109980,11260,11250,11260,11250,8
20230623,114300,94019920,11260,11260,11260,11260,0
20230623,114200,94019920,11260,11260,11260,11260,0
20230623,114100,94019920,11260,11260,11260,11260,0
20230623,114000,94019920,11260,11260,11260,11260,0
20230623,113900,94019920,11260,11250,11260,11250,172
20230623,113800,92083220,11250,11240,11250,11240,2
20230623,113700,92060730,11260,11220,11260,11220,3
20230623,113600,92027020,11260,11260,11260,11260,0
20230623,113500,92027020,11260,11260,11260,11260,0
20230623,113400,92027020,11260,11260,11260,11260,0
20230623,113300,92027020,11260,11260,11260,11260,0
20230623,113200,92027020,11260,11260,11260,11260,0
20230623,113100,92027020,11260,11260,11260,11260,0
20230623,113000,92027020,11260,11260,11260,11260,0
20230623,112900,92027020,11260,11260,11260,11260,0
20230623,112800,92027020,11260,11260,11260,11260,0
20230623,112700,92027020,11260,11260,11260,11260,0
20230623,112600,92027020,11260,11210,11260,11210,297
20230623,112500,88689430,11200,11200,11200,11200,0
20230623,112400,88689430,11200,11200,11200,11200,100
20230623,112300,87569430,11210,11210,11210,11210,0
20230623,112200,87569430,11210,11210,11210,11210,0
20230623,112100,87569430,11210,11210,11210,11210,0
20230623,112000,87569430,11210,11210,11210,11210,0
20230623,111900,87569430,11210,11210,11210,11210,0
20230623,111800,87569430,11210,11210,11210,11210,163
20230623,111700,85742200,11210,11210,11210,11210,0
20230623,111600,85742200,11210,11210,11210,11210,0
20230623,111500,85742200,11210,11210,11210,11210,0
20230623,111400,85742200,11210,11210,11210,11210,0
20230623,111300,85742200,11210,11210,11210,11210,0
20230623,111200,85742200,11210,11210,11210,11210,0
20230623,111100,85742200,11210,11210,11210,11210,0
20230623,111000,85742200,11210,11210,11210,11210,0
20230623,110900,85742200,11210,11210,11210,11210,73
20230623,110800,84923870,11210,11200,11210,11200,28
20230623,110700,84610240,11210,11210,11210,11210,1
20230623,110600,84599030,11210,11210,11210,11210,2
20230623,110500,84576610,11200,11200,11200,11200,0
20230623,110400,84576610,11200,11200,11200,11200,0
20230623,110300,84576610,11200,11200,11200,11200,0
20230623,110200,84576610,11200,11200,11200,11200,0
20230623,110100,84576610,11200,11200,11200,11200,0
20230623,110000,84576610,11200,11200,11200,11200,9
20230623,105900,84475810,11180,11210,11210,11180,1044
20230623,105800,72796440,11210,11210,11210,11210,0
20230623,105700,72796440,11210,11210,11210,11210,13
20230623,105600,72650710,11210,11210,11210,11210,17
20230623,105500,72460140,11220,11220,11220,11220,0
20230623,105400,72460140,11220,11220,11220,11220,0
20230623,105300,72460140,11220,11220,11220,11220,2
20230623,105200,72437700,11210,11210,11210,11210,0
20230623,105100,72437700,11210,11210,11210,11210,1087
20230623,105000,60252430,11210,11210,11210,11210,352
20230623,104900,56306510,11220,11220,11220,11220,44
20230623,104800,55812830,11220,11220,11220,11220,0
20230623,104700,55812830,11220,11220,11220,11220,0
20230623,104600,55812830,11220,11220,11220,11220,0
20230623,104500,55812830,11220,11220,11220,11220,178
20230623,104400,53815670,11220,11220,11220,11220,0
20230623,104300,53815670,11220,11220,11220,11220,20
20230623,104200,53591270,11220,11220,11220,11220,117
20230623,104100,52278530,11230,11230,11230,11230,77
20230623,104000,51413820,11220,11220,11220,11220,20
20230623,103900,51189420,11240,11240,11240,11240,0
20230623,103800,51189420,11240,11240,11240,11240,0
20230623,103700,51189420,11240,11240,11240,11240,0
20230623,103600,51189420,11240,11240,11240,11240,0
20230623,103500,51189420,11240,11240,11240,11240,2
20230623,103400,51166940,11230,11230,11230,11230,1
20230623,103300,51155710,11230,11230,11230,11230,0
20230623,103200,51155710,11230,11230,11230,11230,160
20230623,103100,49358910,11250,11250,11250,11250,1
20230623,103000,49347660,11260,11260,11260,11260,326
20230623,102900,45676900,11270,11270,11270,11270,0
20230623,102800,45676900,11270,11270,11270,11270,0
20230623,102700,45676900,11270,11270,11270,11270,2
20230623,102600,45654360,11260,11260,11260,11260,7
20230623,102500,45575540,11270,11270,11270,11270,0
20230623,102400,45575540,11270,11270,11270,11270,0
20230623,102300,45575540,11270,11270,11270,11270,0
20230623,102200,45575540,11270,11260,11270,11260,3
20230623,102100,45541740,11270,11270,11270,11270,76
20230623,102000,44685220,11270,11270,11270,11270,5
20230623,101900,44628870,11270,11270,11270,11270,0
20230623,101800,44628870,11270,11270,11270,11270,0
20230623,101700,44628870,11270,11270,11270,11270,100
20230623,101600,43501870,11270,11270,11270,11270,0
20230623,101500,43501870,11270,11270,11270,11270,9
20230623,101400,43400440,11270,11270,11270,11270,2
20230623,101300,43377900,11230,11270,11270,11230,81
20230623,101200,42465070,11260,11260,11260,11260,1
20230623,101100,42453810,11270,11270,11270,11270,0
20230623,101000,42453810,11270,11240,11270,11240,573
20230623,100900,36013230,11260,11260,11260,11260,2
20230623,100800,35990710,11260,11260,11260,11260,0
20230623,100700,35990710,11260,11260,11260,11260,1
20230623,100600,35979450,11260,11260,11260,11260,0
20230623,100500,35979450,11260,11260,11260,11260,23
20230623,100400,35720470,11270,11270,11270,11270,2
20230623,100300,35697930,11270,11270,11270,11270,0
20230623,100200,35697930,11270,11260,11270,11260,5
20230623,100100,35641620,11240,11240,11240,11240,500
20230623,100000,30021620,11270,11270,11270,11270,0
20230623,095900,30021620,11270,11270,11270,11270,18
20230623,095800,29818760,11270,11270,11270,11270,0
20230623,095700,29818760,11270,11270,11270,11270,0
20230623,095600,29818760,11270,11270,11270,11270,0
20230623,095500,29818760,11270,11270,11270,11270,0
20230623,095400,29818760,11270,11250,11270,11250,37
20230623,095300,29402380,11220,11240,11240,11220,111
20230623,095200,28156530,11270,11270,11270,11270,0
20230623,095100,28156530,11270,11270,11270,11270,21
20230623,095000,27919860,11240,11240,11240,11240,33
20230623,094900,27548940,11280,11280,11280,11280,82
20230623,094800,26623980,11280,11280,11280,11280,0
20230623,094700,26623980,11280,11280,11280,11280,0
20230623,094600,26623980,11280,11280,11280,11280,25
20230623,094500,26341980,11280,11240,11280,11220,160
20230623,094400,24542570,11280,11280,11280,11280,0
20230623,094300,24542570,11280,11230,11280,11230,266
20230623,094200,21548670,11220,11220,11220,11220,0
20230623,094100,21548670,11220,11220,11220,11220,0
20230623,094000,21548670,11220,11270,11280,11220,272
20230623,093900,18492750,11220,11250,11250,11220,233
20230623,093800,15876740,11280,11280,11280,11280,0
20230623,093700,15876740,11280,11280,11280,11280,0
20230623,093600,15876740,11280,11270,11280,11270,65
20230623,093500,15143550,11280,11280,11280,11280,0
20230623,093400,15143550,11280,11280,11280,11280,0
20230623,093300,15143550,11280,11270,11280,11270,74
20230623,093200,14308840,11280,11280,11280,11280,0
20230623,093100,14308840,11280,11280,11280,11280,0
20230623,093000,14308840,11280,11280,11280,11280,47
20230623,092900,13778680,11280,11280,11280,11280,0
20230623,092800,13778680,11280,11280,11280,11280,0
20230623,092700,13778680,11280,11270,11280,11270,24
20230623,092600,13508180,11280,11280,11280,11280,0
20230623,092500,13508180,11280,11280,11280,11280,0
20230623,092400,13508180,11280,11280,11280,11280,0
20230623,092300,13508180,11280,11280,11280,11280,0
20230623,092200,13508180,11280,11210,11280,11210,600
20230623,092100,6777570,11210,11210,11210,11210,0
20230623,092000,6777570,11210,11210,11210,11210,2
20230623,091900,6755150,11190,11190,11190,11190,10
20230623,091800,6643250,11210,11210,11210,11210,0
20230623,091700,6643250,11210,11210,11210,11210,0
20230623,091600,6643250,11210,11210,11210,11210,0
20230623,091500,6643250,11210,11210,11210,11210,0
20230623,091400,6643250,11210,11210,11210,11210,0
20230623,091300,6643250,11210,11210,11210,11210,2
20230623,091200,6620830,11190,11200,11200,11190,20
20230623,091100,6396930,11230,11230,11230,11230,0
20230623,091000,6396930,11230,11170,11280,11170,260
20230623,090900,3480480,11170,11150,11170,11150,128
20230623,090800,2050760,11140,11140,11140,11140,0
20230623,090700,2050760,11140,11140,11140,11140,0
20230623,090600,2050760,11140,11140,11140,11140,0
20230623,090500,2050760,11140,11140,11140,11140,0
20230623,090400,2050760,11140,11140,11140,11140,0
20230623,090300,2050760,11140,11150,11150,11140,21
20230623,090200,1816770,11140,11150,11150,11140,130
20230623,090100,368320,11160,11160,11160,11160,0
20230623,090000,368320,11160,11160,11160,11160,31