stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200400,4404454150,8110,8110,8110,8110,13081
20230623,200300,4404454150,8110,8110,8110,8110,0
20230623,200200,4404454150,8110,8110,8110,8110,0
20230623,200100,4404454150,8110,8110,8110,8110,0
20230623,200000,4404454150,8110,8110,8110,8110,0
20230623,195900,4404454150,8110,8110,8110,8110,0
20230623,195800,4404454150,8110,8110,8110,8110,0
20230623,195700,4404454150,8110,8110,8110,8110,0
20230623,195600,4404454150,8110,8110,8110,8110,0
20230623,195500,4404454150,8110,8110,8110,8110,0
20230623,195400,4404454150,8110,8110,8110,8110,0
20230623,195300,4404454150,8110,8110,8110,8110,0
20230623,195200,4404454150,8110,8110,8110,8110,0
20230623,195100,4404454150,8110,8110,8110,8110,0
20230623,195000,4404454150,8110,8110,8110,8110,0
20230623,194900,4404454150,8110,8110,8110,8110,0
20230623,194800,4404454150,8110,8110,8110,8110,0
20230623,194700,4404454150,8110,8110,8110,8110,0
20230623,194600,4404454150,8110,8110,8110,8110,0
20230623,194500,4404454150,8110,8110,8110,8110,0
20230623,194400,4404454150,8110,8110,8110,8110,0
20230623,194300,4404454150,8110,8110,8110,8110,0
20230623,194200,4404454150,8110,8110,8110,8110,0
20230623,194100,4404454150,8110,8110,8110,8110,0
20230623,194000,4404454150,8110,8110,8110,8110,0
20230623,193900,4404454150,8110,8110,8110,8110,0
20230623,193800,4404454150,8110,8110,8110,8110,0
20230623,193700,4404454150,8110,8110,8110,8110,0
20230623,193600,4404454150,8110,8110,8110,8110,0
20230623,193500,4404454150,8110,8110,8110,8110,0
20230623,193400,4404454150,8110,8110,8110,8110,13081
20230623,193300,4404454150,8110,8110,8110,8110,0
20230623,193200,4404454150,8110,8110,8110,8110,0
20230623,193100,4404454150,8110,8110,8110,8110,0
20230623,193000,4404454150,8110,8110,8110,8110,0
20230623,192900,4404454150,8110,8110,8110,8110,0
20230623,192800,4404454150,8110,8110,8110,8110,0
20230623,192700,4404454150,8110,8110,8110,8110,0
20230623,192600,4404454150,8110,8110,8110,8110,0
20230623,192500,4404454150,8110,8110,8110,8110,0
20230623,192400,4404454150,8110,8110,8110,8110,0
20230623,192300,4404454150,8110,8110,8110,8110,0
20230623,192200,4404454150,8110,8110,8110,8110,0
20230623,192100,4404454150,8110,8110,8110,8110,0
20230623,192000,4404454150,8110,8110,8110,8110,0
20230623,191900,4404454150,8110,8110,8110,8110,0
20230623,191800,4404454150,8110,8110,8110,8110,0
20230623,191700,4404454150,8110,8110,8110,8110,0
20230623,191600,4404454150,8110,8110,8110,8110,0
20230623,191500,4404454150,8110,8110,8110,8110,0
20230623,191400,4404454150,8110,8110,8110,8110,0
20230623,191300,4404454150,8110,8110,8110,8110,0
20230623,191200,4404454150,8110,8110,8110,8110,0
20230623,191100,4404454150,8110,8110,8110,8110,0
20230623,191000,4404454150,8110,8110,8110,8110,0
20230623,190900,4404454150,8110,8110,8110,8110,0
20230623,190800,4404454150,8110,8110,8110,8110,0
20230623,190700,4404454150,8110,8110,8110,8110,0
20230623,190600,4404454150,8110,8110,8110,8110,0
20230623,190500,4404454150,8110,8110,8110,8110,0
20230623,190400,4404454150,8110,8110,8110,8110,13081
20230623,190300,4404454150,8110,8110,8110,8110,0
20230623,190200,4404454150,8110,8110,8110,8110,0
20230623,190100,4404454150,8110,8110,8110,8110,0
20230623,190000,4404454150,8110,8110,8110,8110,0
20230623,185900,4404454150,8110,8110,8110,8110,0
20230623,185800,4404454150,8110,8110,8110,8110,0
20230623,185700,4404454150,8110,8110,8110,8110,0
20230623,185600,4404454150,8110,8110,8110,8110,0
20230623,185500,4404454150,8110,8110,8110,8110,0
20230623,185400,4404454150,8110,8110,8110,8110,0
20230623,185300,4404454150,8110,8110,8110,8110,0
20230623,185200,4404454150,8110,8110,8110,8110,0
20230623,185100,4404454150,8110,8110,8110,8110,0
20230623,185000,4404454150,8110,8110,8110,8110,0
20230623,184900,4404454150,8110,8110,8110,8110,0
20230623,184800,4404454150,8110,8110,8110,8110,0
20230623,184700,4404454150,8110,8110,8110,8110,0
20230623,184600,4404454150,8110,8110,8110,8110,0
20230623,184500,4404454150,8110,8110,8110,8110,0
20230623,184400,4404454150,8110,8110,8110,8110,0
20230623,184300,4404454150,8110,8110,8110,8110,0
20230623,184200,4404454150,8110,8110,8110,8110,0
20230623,184100,4404454150,8110,8110,8110,8110,0
20230623,184000,4404454150,8110,8110,8110,8110,0
20230623,183900,4404454150,8110,8110,8110,8110,0
20230623,183800,4404454150,8110,8110,8110,8110,0
20230623,183700,4404454150,8110,8110,8110,8110,0
20230623,183600,4404454150,8110,8110,8110,8110,0
20230623,183500,4404454150,8110,8110,8110,8110,0
20230623,183400,4404454150,8110,8110,8110,8110,13081
20230623,183300,4404454150,8110,8110,8110,8110,0
20230623,183200,4404454150,8110,8110,8110,8110,0
20230623,183100,4404454150,8110,8110,8110,8110,0
20230623,183000,4404454150,8110,8110,8110,8110,0
20230623,182900,4404454150,8110,8110,8110,8110,0
20230623,182800,4404454150,8110,8110,8110,8110,0
20230623,182700,4404454150,8110,8110,8110,8110,0
20230623,182600,4404454150,8110,8110,8110,8110,0
20230623,182500,4404454150,8110,8110,8110,8110,0
20230623,182400,4404454150,8110,8110,8110,8110,0
20230623,182300,4404454150,8110,8110,8110,8110,0
20230623,182200,4404454150,8110,8110,8110,8110,0
20230623,182100,4404454150,8110,8110,8110,8110,0
20230623,182000,4404454150,8110,8110,8110,8110,0
20230623,181900,4404454150,8110,8110,8110,8110,0
20230623,181800,4404454150,8110,8110,8110,8110,0
20230623,181700,4404454150,8110,8110,8110,8110,0
20230623,181600,4404454150,8110,8110,8110,8110,0
20230623,181500,4404454150,8110,8110,8110,8110,0
20230623,181400,4404454150,8110,8110,8110,8110,0
20230623,181300,4404454150,8110,8110,8110,8110,0
20230623,181200,4404454150,8110,8110,8110,8110,0
20230623,181100,4404454150,8110,8110,8110,8110,0
20230623,181000,4404454150,8110,8110,8110,8110,0
20230623,180900,4404454150,8110,8110,8110,8110,0
20230623,180800,4404454150,8110,8110,8110,8110,0
20230623,180700,4404454150,8110,8110,8110,8110,0
20230623,180600,4404454150,8110,8110,8110,8110,0
20230623,180500,4404454150,8110,8110,8110,8110,0
20230623,180400,4404454150,8110,8110,8110,8110,13081
20230623,180300,4404454150,8110,8110,8110,8110,0
20230623,180200,4404454150,8110,8110,8110,8110,0
20230623,180100,4404454150,8110,8110,8110,8110,0
20230623,180000,4404454150,8110,8110,8110,8110,0
20230623,175900,4404454150,8110,8110,8110,8110,0
20230623,175800,4404454150,8110,8110,8110,8110,0
20230623,175700,4404454150,8110,8110,8110,8110,0
20230623,175600,4404454150,8110,8110,8110,8110,0
20230623,175500,4404454150,8110,8110,8110,8110,0
20230623,175400,4404454150,8110,8110,8110,8110,0
20230623,175300,4404454150,8110,8110,8110,8110,0
20230623,175200,4404454150,8110,8110,8110,8110,0
20230623,175100,4404454150,8110,8110,8110,8110,0
20230623,175000,4404454150,8110,8110,8110,8110,0
20230623,174900,4404454150,8110,8110,8110,8110,0
20230623,174800,4404454150,8110,8110,8110,8110,0
20230623,174700,4404454150,8110,8110,8110,8110,0
20230623,174600,4404454150,8110,8110,8110,8110,0
20230623,174500,4404454150,8110,8110,8110,8110,0
20230623,174400,4404454150,8110,8110,8110,8110,0
20230623,174300,4404454150,8110,8110,8110,8110,0
20230623,174200,4404454150,8110,8110,8110,8110,0
20230623,174100,4404454150,8110,8110,8110,8110,0
20230623,174000,4404454150,8110,8110,8110,8110,0
20230623,173900,4404454150,8110,8110,8110,8110,0
20230623,173800,4404454150,8110,8110,8110,8110,0
20230623,173700,4404454150,8110,8110,8110,8110,0
20230623,173600,4404454150,8110,8110,8110,8110,0
20230623,173500,4404454150,8110,8110,8110,8110,0
20230623,173400,4404454150,8110,8110,8110,8110,13081
20230623,173300,4404454150,8110,8110,8110,8110,0
20230623,173200,4404454150,8110,8110,8110,8110,0
20230623,173100,4404454150,8110,8110,8110,8110,0
20230623,173000,4404454150,8110,8110,8110,8110,0
20230623,172900,4404454150,8110,8110,8110,8110,0
20230623,172800,4404454150,8110,8110,8110,8110,0
20230623,172700,4404454150,8110,8110,8110,8110,0
20230623,172600,4404454150,8110,8110,8110,8110,0
20230623,172500,4404454150,8110,8110,8110,8110,0
20230623,172400,4404454150,8110,8110,8110,8110,0
20230623,172300,4404454150,8110,8110,8110,8110,0
20230623,172200,4404454150,8110,8110,8110,8110,0
20230623,172100,4404454150,8110,8110,8110,8110,0
20230623,172000,4404454150,8110,8110,8110,8110,0
20230623,171900,4404454150,8110,8110,8110,8110,0
20230623,171800,4404454150,8110,8110,8110,8110,0
20230623,171700,4404454150,8110,8110,8110,8110,0
20230623,171600,4404454150,8110,8110,8110,8110,0
20230623,171500,4404454150,8110,8110,8110,8110,0
20230623,171400,4404454150,8110,8110,8110,8110,0
20230623,171300,4404454150,8110,8110,8110,8110,0
20230623,171200,4404454150,8110,8110,8110,8110,0
20230623,171100,4404454150,8110,8110,8110,8110,0
20230623,171000,4404454150,8110,8110,8110,8110,0
20230623,170900,4404454150,8110,8110,8110,8110,0
20230623,170800,4404454150,8110,8110,8110,8110,0
20230623,170700,4404454150,8110,8110,8110,8110,0
20230623,170600,4404454150,8110,8110,8110,8110,0
20230623,170500,4404454150,8110,8110,8110,8110,0
20230623,170400,4404454150,8110,8110,8110,8110,13081
20230623,170300,4404454150,8110,8110,8110,8110,0
20230623,170200,4404454150,8110,8110,8110,8110,0
20230623,170100,4404454150,8110,8110,8110,8110,0
20230623,170000,4404454150,8110,8110,8110,8110,0
20230623,165900,4404454150,8110,8110,8110,8110,0
20230623,165800,4404454150,8110,8110,8110,8110,0
20230623,165700,4404454150,8110,8110,8110,8110,0
20230623,165600,4404454150,8110,8110,8110,8110,0
20230623,165500,4404454150,8110,8110,8110,8110,0
20230623,165400,4404454150,8110,8110,8110,8110,0
20230623,165300,4404454150,8110,8110,8110,8110,0
20230623,165200,4404454150,8110,8110,8110,8110,0
20230623,165100,4404454150,8110,8110,8110,8110,0
20230623,165000,4404454150,8110,8110,8110,8110,0
20230623,164900,4404454150,8110,8110,8110,8110,0
20230623,164800,4404454150,8110,8110,8110,8110,0
20230623,164700,4404454150,8110,8110,8110,8110,0
20230623,164600,4404454150,8110,8110,8110,8110,0
20230623,164500,4404454150,8110,8110,8110,8110,0
20230623,164400,4404454150,8110,8110,8110,8110,0
20230623,164300,4404454150,8110,8110,8110,8110,0
20230623,164200,4404454150,8110,8110,8110,8110,0
20230623,164100,4404454150,8110,8110,8110,8110,0
20230623,164000,4404454150,8110,8110,8110,8110,0
20230623,163900,4404454150,8110,8110,8110,8110,0
20230623,163800,4404454150,8110,8110,8110,8110,0
20230623,163700,4404454150,8110,8110,8110,8110,0
20230623,163600,4404454150,8110,8110,8110,8110,0
20230623,163500,4404454150,8110,8110,8110,8110,0
20230623,163400,4404454150,8110,8110,8110,8110,13081
20230623,163300,4404454150,8110,8110,8110,8110,0
20230623,163200,4404454150,8110,8110,8110,8110,0
20230623,163100,4404454150,8110,8110,8110,8110,0
20230623,163000,4404454150,8110,8110,8110,8110,0
20230623,162900,4404454150,8110,8110,8110,8110,0
20230623,162800,4404454150,8110,8110,8110,8110,0
20230623,162700,4404454150,8110,8110,8110,8110,0
20230623,162600,4404454150,8110,8110,8110,8110,0
20230623,162500,4404454150,8110,8110,8110,8110,0
20230623,162400,4404454150,8110,8110,8110,8110,0
20230623,162300,4404454150,8110,8110,8110,8110,0
20230623,162200,4404454150,8110,8110,8110,8110,0
20230623,162100,4404454150,8110,8110,8110,8110,0
20230623,162000,4404454150,8110,8110,8110,8110,0
20230623,161900,4404454150,8110,8110,8110,8110,0
20230623,161800,4404454150,8110,8110,8110,8110,0
20230623,161700,4404454150,8110,8110,8110,8110,0
20230623,161600,4404454150,8110,8110,8110,8110,0
20230623,161500,4404454150,8110,8110,8110,8110,0
20230623,161400,4404454150,8110,8110,8110,8110,0
20230623,161300,4404454150,8110,8110,8110,8110,0
20230623,161200,4404454150,8110,8110,8110,8110,0
20230623,161100,4404454150,8110,8110,8110,8110,0
20230623,161000,4404454150,8110,8110,8110,8110,0
20230623,160900,4404454150,8110,8110,8110,8110,0
20230623,160800,4404454150,8110,8110,8110,8110,0
20230623,160700,4404454150,8110,8110,8110,8110,0
20230623,160600,4404454150,8110,8110,8110,8110,0
20230623,160500,4404454150,8110,8110,8110,8110,0
20230623,160400,4404454150,8110,8110,8110,8110,13081
20230623,160300,4404454150,8110,8110,8110,8110,0
20230623,160200,4404454150,8110,8110,8110,8110,0
20230623,160100,4404454150,8110,8110,8110,8110,0
20230623,160000,4404454150,8110,8110,8110,8110,0
20230623,155900,4404454150,8110,8110,8110,8110,0
20230623,155800,4404454150,8110,8110,8110,8110,0
20230623,155700,4404454150,8110,8110,8110,8110,0
20230623,155600,4404454150,8110,8110,8110,8110,0
20230623,155500,4404454150,8110,8110,8110,8110,0
20230623,155400,4404454150,8110,8110,8110,8110,0
20230623,155300,4404454150,8110,8110,8110,8110,0
20230623,155200,4404454150,8110,8110,8110,8110,0
20230623,155100,4404454150,8110,8110,8110,8110,0
20230623,155000,4404454150,8110,8110,8110,8110,0
20230623,154900,4404454150,8110,8110,8110,8110,0
20230623,154800,4404454150,8110,8110,8110,8110,0
20230623,154700,4404454150,8110,8110,8110,8110,0
20230623,154600,4404454150,8110,8110,8110,8110,0
20230623,154500,4404454150,8110,8110,8110,8110,0
20230623,154400,4404454150,8110,8110,8110,8110,0
20230623,154300,4404454150,8110,8110,8110,8110,0
20230623,154200,4404454150,8110,8110,8110,8110,0
20230623,154100,4404454150,8110,8110,8110,8110,0
20230623,154000,4404454150,8110,8110,8110,8110,0
20230623,153900,4404454150,8110,8110,8110,8110,0
20230623,153800,4404454150,8110,8110,8110,8110,0
20230623,153700,4404454150,8110,8110,8110,8110,0
20230623,153600,4404454150,8110,8110,8110,8110,0
20230623,153500,4404454150,8110,8110,8110,8110,0
20230623,153400,4404454150,8110,8110,8110,8110,13081
20230623,153300,4404454150,8110,8110,8110,8110,0
20230623,153200,4404454150,8110,8110,8110,8110,0
20230623,153100,4404454150,8110,8110,8110,8110,0
20230623,153000,4404454150,8110,8110,8110,8110,13081
20230623,152900,4298367240,8110,8110,8110,8110,0
20230623,152800,4298367240,8110,8110,8110,8110,0
20230623,152700,4298367240,8110,8110,8110,8110,0
20230623,152600,4298367240,8110,8110,8110,8110,0
20230623,152500,4298367240,8110,8110,8110,8110,0
20230623,152400,4298367240,8110,8110,8110,8110,0
20230623,152300,4298367240,8110,8110,8110,8110,0
20230623,152200,4298367240,8110,8110,8110,8110,0
20230623,152100,4298367240,8110,8110,8110,8110,0
20230623,152000,4298367240,8110,8110,8110,8110,0
20230623,151900,4298367240,8110,8110,8110,8100,1033
20230623,151800,4289989950,8100,8100,8110,8100,562
20230623,151700,4285437660,8100,8110,8110,8100,409
20230623,151600,4282124680,8110,8090,8110,8090,371
20230623,151500,4279119460,8100,8100,8100,8090,22
20230623,151400,4278941330,8100,8090,8100,8070,2775
20230623,151300,4256524360,8090,8070,8090,8060,3686
20230623,151200,4226762000,8080,8080,8080,8080,33
20230623,151100,4226495360,8090,8070,8090,8070,518
20230623,151000,4222309680,8070,8070,8070,8070,658
20230623,150900,4216999620,8070,8080,8080,8070,920
20230623,150800,4209568520,8080,8080,8080,8070,922
20230623,150700,4202120080,8080,8080,8080,8070,373
20230623,150600,4199107300,8080,8080,8090,8080,116
20230623,150500,4198169870,8080,8080,8080,8080,8
20230623,150400,4198105230,8090,8100,8100,8090,2476
20230623,150300,4178073000,8110,8100,8110,8100,48
20230623,150200,4177684150,8100,8100,8120,8100,336
20230623,150100,4174961950,8100,8100,8100,8090,780
20230623,150000,4168647300,8100,8100,8120,8100,4176
20230623,145900,4134807500,8100,8100,8100,8100,134
20230623,145800,4133722100,8100,8080,8100,8080,4742
20230623,145700,4095363300,8080,8090,8090,8080,2490
20230623,145600,4075241090,8090,8100,8100,8090,351
20230623,145500,4072401000,8100,8100,8100,8100,0
20230623,145400,4072401000,8100,8090,8100,8090,171
20230623,145300,4071017370,8100,8090,8100,8090,12
20230623,145200,4070920280,8090,8100,8100,8090,1381
20230623,145100,4059734680,8100,8100,8100,8100,2902
20230623,145000,4036228480,8100,8100,8100,8100,41
20230623,144900,4035896380,8100,8100,8100,8100,212
20230623,144800,4034179180,8100,8100,8100,8100,267
20230623,144700,4032016480,8100,8110,8110,8100,107
20230623,144600,4031149710,8100,8100,8100,8100,580
20230623,144500,4026451710,8100,8110,8110,8100,401
20230623,144400,4023203600,8100,8110,8110,8100,24
20230623,144300,4023008970,8120,8140,8140,8120,444
20230623,144200,4019395210,8140,8110,8160,8110,8227
20230623,144100,3952465840,8100,8100,8100,8090,451
20230623,144000,3948812770,8100,8100,8120,8100,3247
20230623,143900,3922495400,8100,8090,8100,8090,1978
20230623,143800,3906490870,8090,8090,8090,8090,0
20230623,143700,3906490870,8090,8080,8090,8080,335
20230623,143600,3903784020,8080,8080,8080,8080,1855
20230623,143500,3888795620,8060,8060,8060,8060,1
20230623,143400,3888787560,8080,8050,8080,8050,2180
20230623,143300,3871235110,8050,8050,8050,8050,0
20230623,143200,3871235110,8050,8050,8050,8050,51
20230623,143100,3870824560,8050,8050,8050,8050,107
20230623,143000,3869963210,8050,8050,8050,8050,76
20230623,142900,3869351410,8050,8050,8050,8050,5
20230623,142800,3869311160,8040,8040,8040,8040,273
20230623,142700,3867116240,8040,8040,8050,8040,461
20230623,142600,3863409720,8050,8050,8050,8050,96
20230623,142500,3862636920,8050,8050,8060,8050,776
20230623,142400,3856390020,8050,8040,8050,8040,354
20230623,142300,3853543320,8040,8040,8040,8040,250
20230623,142200,3851533320,8050,8040,8050,8040,255
20230623,142100,3849481770,8050,8050,8050,8050,110
20230623,142000,3848596270,8050,8040,8050,8040,262
20230623,141900,3846489370,8040,8050,8050,8040,118
20230623,141800,3845540640,8050,8050,8050,8050,100
20230623,141700,3844735640,8050,8050,8050,8040,372
20230623,141600,3841744100,8040,8050,8050,8040,866
20230623,141500,3834773850,8050,8050,8060,8050,1459
20230623,141400,3823025310,8050,8080,8080,8050,708
20230623,141300,3817318690,8080,8070,8080,8070,1140
20230623,141200,3808108630,8070,8070,8070,8070,321
20230623,141100,3805518160,8080,8080,8090,8080,6060
20230623,141000,3756553260,8080,8080,8080,8080,374
20230623,140900,3753531340,8080,8080,8080,8080,234
20230623,140800,3751640620,8070,8050,8070,8050,3776
20230623,140700,3721231600,8040,8040,8040,8040,166
20230623,140600,3719896960,8040,8040,8040,8040,137
20230623,140500,3718795480,8050,8040,8050,8040,437
20230623,140400,3715281540,8050,8050,8050,8050,40
20230623,140300,3714959540,8050,8050,8050,8050,113
20230623,140200,3714049890,8050,8050,8050,8040,90
20230623,140100,3713325490,8040,8030,8040,8030,1423
20230623,140000,3701888180,8030,8040,8040,8030,33
20230623,135900,3701622870,8040,8040,8040,8030,309
20230623,135800,3699139510,8040,8030,8040,8030,258
20230623,135700,3697066270,8030,8040,8040,8030,116
20230623,135600,3696133680,8040,8040,8040,8040,385
20230623,135500,3693038280,8040,8050,8050,8040,794
20230623,135400,3686653520,8040,8040,8040,8040,389
20230623,135300,3683525960,8050,8050,8050,8050,183
20230623,135200,3682052810,8050,8060,8060,8050,166
20230623,135100,3680715010,8060,8070,8070,8060,380
20230623,135000,3677649990,8060,8040,8060,8040,1652
20230623,134900,3664366090,8030,8040,8040,8030,303
20230623,134800,3661931970,8040,8030,8040,8030,365
20230623,134700,3658999990,8030,8030,8030,8030,37
20230623,134600,3658702880,8030,8040,8040,8030,1013
20230623,134500,3650568360,8030,8040,8040,8030,883
20230623,134400,3643470140,8030,8030,8030,8030,2479
20230623,134300,3623563770,8040,8040,8040,8040,2
20230623,134200,3623547690,8030,8040,8040,8030,15
20230623,134100,3623427110,8040,8040,8040,8040,1895
20230623,134000,3608191310,8040,8040,8040,8040,3
20230623,133900,3608167190,8040,8040,8040,8040,3
20230623,133800,3608143070,8040,8040,8040,8040,100
20230623,133700,3607339070,8050,8050,8050,8050,50
20230623,133600,3606936570,8050,8040,8050,8040,1471
20230623,133500,3595108680,8040,8030,8040,8030,361
20230623,133400,3592206340,8030,8030,8030,8030,51
20230623,133300,3591796810,8030,8030,8030,8030,1000
20230623,133200,3583766810,8030,8040,8040,8030,1152
20230623,133100,3574510040,8040,8060,8060,8040,1335
20230623,133000,3563764320,8060,8070,8070,8060,2
20230623,132900,3563748190,8070,8060,8070,8050,579
20230623,132800,3559081180,8060,8050,8060,8050,2071
20230623,132700,3542407230,8050,8040,8050,8040,389
20230623,132600,3539279650,8040,8040,8040,8040,155
20230623,132500,3538033450,8030,8050,8050,8030,626
20230623,132400,3532997670,8070,8070,8070,8070,0
20230623,132300,3532997670,8070,8050,8070,8050,698
20230623,132200,3527369130,8080,8030,8080,8030,2989
20230623,132100,3503287860,8040,8030,8040,8030,646
20230623,132000,3498100380,8030,8040,8040,8030,861
20230623,131900,3491184940,8020,8030,8030,8020,482
20230623,131800,3487316760,8030,8030,8030,8030,909
20230623,131700,3480017490,8020,8020,8020,8020,252
20230623,131600,3477996450,8030,8020,8030,8020,1047
20230623,131500,3469599420,8020,8020,8020,8020,364
20230623,131400,3466680140,8020,8030,8030,8020,64
20230623,131300,3466166850,8030,8030,8030,8030,311
20230623,131200,3463669520,8030,8030,8030,8020,170
20230623,131100,3462304660,8030,8020,8030,8020,1775
20230623,131000,3448051880,8020,8020,8030,8020,377
20230623,130900,3445028000,8030,8030,8030,8030,1132
20230623,130800,3435938040,8020,8030,8040,8020,1134
20230623,130700,3426833650,8030,8040,8040,8030,231
20230623,130600,3424978620,8040,8040,8040,8030,763
20230623,130500,3418845400,8030,8030,8030,8030,742
20230623,130400,3412887140,8030,8030,8030,8030,170
20230623,130300,3411522040,8030,8030,8030,8020,884
20230623,130200,3404424180,8020,8020,8020,8020,15
20230623,130100,3404303880,8030,8030,8030,8030,13
20230623,130000,3404199490,8020,8030,8030,8020,448
20230623,125900,3400602060,8030,8030,8030,8030,2415
20230623,125800,3381209610,8030,8040,8040,8030,439
20230623,125700,3377684350,8030,8030,8030,8030,664
20230623,125600,3372352430,8030,8030,8030,8030,386
20230623,125500,3369252850,8030,8030,8040,8030,1272
20230623,125400,3359027940,8030,8030,8030,8030,66
20230623,125300,3358497960,8030,8040,8040,8030,884
20230623,125200,3351391720,8040,8040,8040,8030,615
20230623,125100,3346447130,8030,8030,8030,8030,0
20230623,125000,3346447130,8030,8040,8040,8030,54
20230623,124900,3346013470,8030,8030,8030,8020,1588
20230623,124800,3333262170,8020,8040,8040,8020,2538
20230623,124700,3312884510,8040,8040,8040,8040,15
20230623,124600,3312763910,8040,8030,8040,8030,188
20230623,124500,3311252510,8030,8030,8040,8030,1303
20230623,124400,3300788930,8030,8040,8040,8030,100
20230623,124300,3299985430,8040,8040,8040,8030,512
20230623,124200,3295869200,8040,8050,8050,8040,6
20230623,124100,3295820910,8050,8050,8050,8050,47
20230623,124000,3295442560,8050,8040,8050,8040,983
20230623,123900,3287529870,8040,8020,8040,8020,555
20230623,123800,3283072660,8020,8010,8030,8010,3796
20230623,123700,3252643780,8020,8020,8020,7990,12503
20230623,123600,3152575070,8020,8040,8040,8020,7750
20230623,123500,3090353020,8040,8050,8050,8040,148
20230623,123400,3089162890,8050,8040,8050,8040,1821
20230623,123300,3074516350,8050,8050,8050,8050,2830
20230623,123200,3051734850,8050,8050,8060,8050,1521
20230623,123100,3039490460,8050,8050,8050,8050,511
20230623,123000,3035376910,8060,8060,8060,8050,184
20230623,122900,3033895670,8060,8060,8060,8050,174
20230623,122800,3032494230,8060,8060,8060,8060,400
20230623,122700,3029270230,8060,8070,8070,8060,631
20230623,122600,3024183400,8070,8070,8070,8060,840
20230623,122500,3017412650,8070,8060,8070,8060,1283
20230623,122400,3007070630,8060,8060,8060,8060,1700
20230623,122300,2993368630,8060,8070,8070,8060,450
20230623,122200,2989741380,8070,8070,8070,8070,50
20230623,122100,2989337880,8060,8060,8060,8060,1350
20230623,122000,2978456880,8060,8070,8070,8060,3896
20230623,121900,2947053870,8070,8060,8070,8060,2073
20230623,121800,2930324780,8070,8070,8070,8070,30
20230623,121700,2930082680,8070,8070,8070,8070,126
20230623,121600,2929065860,8070,8070,8070,8070,185
20230623,121500,2927572910,8070,8070,8070,8060,1107
20230623,121400,2918644690,8070,8070,8070,8070,1259
20230623,121300,2908484560,8070,8070,8110,8070,3839
20230623,121200,2877478450,8070,8070,8070,8070,15
20230623,121100,2877357400,8070,8070,8070,8070,601
20230623,121000,2872507330,8070,8070,8070,8070,224
20230623,120900,2870699650,8070,8080,8080,8070,977
20230623,120800,2862814610,8080,8080,8080,8070,28
20230623,120700,2862588470,8080,8080,8090,8080,321
20230623,120600,2859994590,8080,8080,8080,8080,195
20230623,120500,2858418990,8080,8080,8080,8080,469
20230623,120400,2854629470,8080,8080,8080,8080,50
20230623,120300,2854225470,8080,8080,8080,8080,150
20230623,120200,2853013470,8080,8080,8080,8080,149
20230623,120100,2851809550,8080,8080,8080,8080,24
20230623,120000,2851615630,8080,8080,8080,8080,379
20230623,115900,2848553310,8070,8080,8080,8070,379
20230623,115800,2845493660,8080,8080,8080,8080,11
20230623,115700,2845404780,8080,8070,8080,8070,2769
20230623,115600,2823056850,8080,8080,8080,8070,306
20230623,115500,2820584970,8080,8090,8090,8070,3674
20230623,115400,2790912840,8090,8090,8090,8090,138
20230623,115300,2789796420,8090,8090,8090,8090,1109
20230623,115200,2780824610,8090,8090,8090,8090,571
20230623,115100,2776205220,8090,8100,8100,8090,808
20230623,115000,2769667270,8090,8090,8100,8090,113
20230623,114900,2768753090,8090,8100,8100,8090,6306
20230623,114800,2717683940,8110,8110,8110,8110,2744
20230623,114700,2695430100,8110,8110,8110,8110,773
20230623,114600,2689161070,8120,8110,8120,8110,664
20230623,114500,2683775890,8120,8120,8120,8120,187
20230623,114400,2682257450,8120,8110,8120,8110,122
20230623,114300,2681267950,8120,8120,8120,8120,1504
20230623,114200,2669055470,8120,8130,8130,8120,466
20230623,114100,2665269210,8130,8130,8130,8130,0
20230623,114000,2665269210,8130,8130,8130,8130,862
20230623,113900,2658261150,8130,8130,8130,8120,309
20230623,113800,2655751620,8130,8120,8130,8120,384
20230623,113700,2652632840,8120,8110,8120,8110,349
20230623,113600,2649800210,8110,8120,8120,8110,1355
20230623,113500,2638809270,8120,8120,8120,8120,428
20230623,113400,2635333910,8130,8130,8130,8130,129
20230623,113300,2634285140,8130,8120,8130,8110,6146
20230623,113200,2584410760,8130,8140,8140,8120,3296
20230623,113100,2557612050,8140,8140,8140,8140,127
20230623,113000,2556578270,8140,8140,8140,8130,797
20230623,112900,2550091750,8140,8130,8140,8130,673
20230623,112800,2544620200,8150,8140,8150,8140,180
20230623,112700,2543154820,8140,8140,8140,8140,84
20230623,112600,2542471060,8140,8140,8140,8140,650
20230623,112500,2537180060,8150,8150,8150,8150,217
20230623,112400,2535411510,8150,8160,8160,8150,420
20230623,112300,2531986970,8160,8150,8160,8150,1274
20230623,112200,2521591990,8150,8150,8150,8150,140
20230623,112100,2520450990,8150,8140,8150,8140,1040
20230623,112000,2511975660,8140,8150,8150,8140,350
20230623,111900,2509124200,8150,8160,8160,8150,490
20230623,111800,2505127290,8150,8150,8160,8150,350
20230623,111700,2502274370,8150,8150,8150,8150,50
20230623,111600,2501866870,8150,8130,8150,8130,2499
20230623,111500,2481518190,8140,8150,8150,8140,21
20230623,111400,2481347120,8140,8140,8140,8140,118
20230623,111300,2480386600,8140,8140,8140,8130,585
20230623,111200,2475625490,8140,8130,8150,8130,2154
20230623,111100,2458087600,8130,8130,8140,8130,541
20230623,111000,2453688050,8130,8130,8130,8130,561
20230623,110900,2449127120,8120,8120,8120,8120,25
20230623,110800,2448924120,8140,8140,8140,8130,2913
20230623,110700,2425229540,8140,8140,8140,8140,31
20230623,110600,2424977200,8140,8140,8140,8140,968
20230623,110500,2417097680,8140,8130,8140,8130,454
20230623,110400,2413403350,8140,8140,8140,8130,134
20230623,110300,2412312790,8140,8140,8150,8140,371
20230623,110200,2409291980,8130,8140,8140,8130,330
20230623,110100,2406608870,8130,8110,8130,8110,1918
20230623,110000,2391032830,8110,8110,8120,8110,1897
20230623,105900,2375647930,8120,8150,8150,8120,15508
20230623,105800,2249445740,8150,8150,8150,8140,959
20230623,105700,2241629950,8160,8160,8160,8150,24
20230623,105600,2241434170,8150,8140,8160,8140,770
20230623,105500,2235158230,8150,8150,8150,8140,1518
20230623,105400,2222787320,8150,8160,8160,8150,475
20230623,105300,2218913440,8160,8170,8170,8160,429
20230623,105200,2215411510,8170,8160,8170,8160,784
20230623,105100,2209010680,8160,8170,8170,8150,575
20230623,105000,2204318500,8160,8160,8170,8150,225
20230623,104900,2202482120,8170,8160,8170,8160,143
20230623,104800,2201315200,8180,8160,8180,8160,4620
20230623,104700,2163595460,8150,8150,8150,8150,907
20230623,104600,2156203410,8150,8160,8160,8150,1275
20230623,104500,2145800250,8170,8160,8170,8160,1223
20230623,104400,2135819040,8170,8170,8180,8170,997
20230623,104300,2127673470,8180,8180,8180,8180,120
20230623,104200,2126691870,8190,8190,8190,8170,826
20230623,104100,2119930860,8190,8180,8190,8180,196
20230623,104000,2118327480,8190,8190,8200,8180,1197
20230623,103900,2108527740,8190,8200,8200,8190,455
20230623,103800,2104800480,8200,8200,8200,8200,833
20230623,103700,2097969880,8200,8210,8220,8200,1570
20230623,103600,2085083960,8210,8220,8220,8210,361
20230623,103500,2082119620,8220,8230,8240,8220,541
20230623,103400,2077666770,8230,8210,8240,8210,3668
20230623,103300,2047496690,8220,8220,8220,8210,1017
20230623,103200,2039140500,8220,8230,8230,8210,961
20230623,103100,2031240300,8230,8220,8240,8210,5956
20230623,103000,1982253430,8220,8190,8220,8190,3541
20230623,102900,1953209320,8200,8200,8200,8190,373
20230623,102800,1950153720,8200,8200,8200,8200,555
20230623,102700,1945602720,8190,8190,8220,8190,3407
20230623,102600,1917642690,8190,8180,8190,8180,1315
20230623,102500,1906883080,8180,8190,8200,8180,1832
20230623,102400,1891888220,8190,8170,8190,8170,2763
20230623,102300,1869284460,8180,8180,8180,8170,281
20230623,102200,1866985890,8190,8180,8200,8180,6493
20230623,102100,1813777200,8190,8150,8190,8150,7795
20230623,102000,1750107660,8150,8130,8150,8130,2075
20230623,101900,1733214460,8130,8130,8130,8130,81
20230623,101800,1732555930,8130,8110,8130,8110,4580
20230623,101700,1695339230,8120,8110,8120,8110,18
20230623,101600,1695193130,8110,8110,8110,8110,495
20230623,101500,1691178680,8110,8120,8120,8110,265
20230623,101400,1689026930,8120,8110,8120,8110,66
20230623,101300,1688491530,8120,8120,8120,8120,150
20230623,101200,1687273530,8100,8110,8130,8100,2654
20230623,101100,1665735870,8110,8110,8120,8110,821
20230623,101000,1659076540,8110,8120,8120,8110,908
20230623,100900,1651704500,8130,8130,8140,8120,1497
20230623,100800,1639534250,8140,8140,8150,8130,1965
20230623,100700,1623540570,8140,8150,8150,8130,3589
20230623,100600,1594303550,8150,8170,8170,8150,2265
20230623,100500,1575840690,8170,8150,8190,8140,5676
20230623,100400,1529475210,8150,8150,8160,8150,1840
20230623,100300,1514475460,8150,8140,8160,8120,1749
20230623,100200,1500234230,8120,8100,8150,8100,3812
20230623,100100,1469280140,8100,8100,8110,8100,1571
20230623,100000,1456553240,8100,8130,8130,8100,3060
20230623,095900,1431706180,8130,8140,8140,8130,1329
20230623,095800,1420895450,8140,8140,8150,8140,1458
20230623,095700,1409025780,8140,8140,8150,8140,274
20230623,095600,1406793210,8140,8160,8160,8140,253
20230623,095500,1404731990,8160,8150,8160,8150,727
20230623,095400,1398806920,8150,8160,8160,8150,835
20230623,095300,1391999020,8160,8130,8170,8130,9766
20230623,095200,1312370110,8120,8110,8120,8110,1175
20230623,095100,1302835450,8120,8120,8120,8110,210
20230623,095000,1301130540,8120,8120,8120,8110,817
20230623,094900,1294497640,8120,8140,8140,8120,940
20230623,094800,1286857400,8140,8140,8140,8130,498
20230623,094700,1282804540,8130,8120,8130,8110,1510
20230623,094600,1270539720,8120,8150,8150,8120,1412
20230623,094500,1259047150,8150,8150,8150,8150,1231
20230623,094400,1249014500,8150,8130,8160,8120,2960
20230623,094300,1224911450,8130,8120,8130,8120,2069
20230623,094200,1208095840,8120,8110,8120,8110,1019
20230623,094100,1199831560,8120,8110,8120,8110,159
20230623,094000,1198540790,8120,8120,8120,8120,288
20230623,093900,1196202230,8110,8130,8140,8080,4081
20230623,093800,1163095350,8140,8090,8140,8070,2898
20230623,093700,1139625870,8090,8070,8100,8070,1910
20230623,093600,1124185020,8070,8070,8070,8060,1276
20230623,093500,1113895280,8070,8060,8070,8050,276
20230623,093400,1111671250,8060,8050,8070,8050,868
20230623,093300,1104683780,8050,8060,8080,8050,2155
20230623,093200,1087304690,8060,8080,8090,8060,1625
20230623,093100,1074184180,8070,8060,8100,8060,2278
20230623,093000,1055793610,8060,8060,8070,8060,518
20230623,092900,1051615340,8080,8060,8080,8050,10290
20230623,092800,968741900,8050,8070,8090,8050,6812
20230623,092700,913818150,8070,8080,8090,8070,2619
20230623,092600,892665510,8090,8090,8090,8080,1461
20230623,092500,880846920,8090,8080,8090,8080,360
20230623,092400,877935130,8080,8100,8100,8080,1138
20230623,092300,868739560,8110,8080,8150,8070,14166
20230623,092200,754116470,8080,8110,8110,8080,2920
20230623,092100,730481020,8110,8110,8110,8110,1663
20230623,092000,716994090,8110,8090,8120,8090,2665
20230623,091900,695387790,8100,8090,8100,8090,2213
20230623,091800,677482810,8080,8080,8090,8080,356
20230623,091700,674605280,8090,8100,8100,8080,543
20230623,091600,670212500,8110,8120,8120,8110,1454
20230623,091500,658419560,8130,8130,8130,8110,2431
20230623,091400,638675530,8120,8120,8120,8120,4934
20230623,091300,598611450,8080,8100,8100,8070,5686
20230623,091200,552595160,8100,8060,8120,8060,5603
20230623,091100,507263020,8070,8070,8090,8060,604
20230623,091000,502388770,8060,8080,8090,8060,5316
20230623,090900,459497910,8070,8090,8090,8070,2189
20230623,090800,441816830,8080,8080,8090,8050,10500
20230623,090700,357104820,8080,8100,8140,8080,6249
20230623,090600,306462560,8110,8060,8110,8060,3302
20230623,090500,279730640,8060,8070,8080,8060,2318
20230623,090400,261034120,8070,8060,8080,8050,1912
20230623,090300,245604700,8060,8050,8090,8040,3373
20230623,090200,218428210,8040,8090,8090,8040,7245
20230623,090100,160037510,8070,8140,8150,8070,12920
20230623,090000,55277220,8140,8100,8140,8100,6617