stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200800,4159759540,2130,2130,2130,2130,25788
20230623,200700,4159759540,2130,2130,2130,2130,0
20230623,200600,4159759540,2130,2130,2130,2130,0
20230623,200500,4159759540,2130,2130,2130,2130,0
20230623,200400,4159759540,2130,2130,2130,2130,0
20230623,200300,4159759540,2130,2130,2130,2130,0
20230623,200200,4159759540,2130,2130,2130,2130,0
20230623,200100,4159759540,2130,2130,2130,2130,0
20230623,200000,4159759540,2130,2130,2130,2130,0
20230623,195900,4159759540,2130,2130,2130,2130,0
20230623,195800,4159759540,2130,2130,2130,2130,0
20230623,195700,4159759540,2130,2130,2130,2130,0
20230623,195600,4159759540,2130,2130,2130,2130,0
20230623,195500,4159759540,2130,2130,2130,2130,0
20230623,195400,4159759540,2130,2130,2130,2130,0
20230623,195300,4159759540,2130,2130,2130,2130,0
20230623,195200,4159759540,2130,2130,2130,2130,0
20230623,195100,4159759540,2130,2130,2130,2130,0
20230623,195000,4159759540,2130,2130,2130,2130,0
20230623,194900,4159759540,2130,2130,2130,2130,0
20230623,194800,4159759540,2130,2130,2130,2130,0
20230623,194700,4159759540,2130,2130,2130,2130,0
20230623,194600,4159759540,2130,2130,2130,2130,0
20230623,194500,4159759540,2130,2130,2130,2130,0
20230623,194400,4159759540,2130,2130,2130,2130,0
20230623,194300,4159759540,2130,2130,2130,2130,0
20230623,194200,4159759540,2130,2130,2130,2130,0
20230623,194100,4159759540,2130,2130,2130,2130,0
20230623,194000,4159759540,2130,2130,2130,2130,0
20230623,193900,4159759540,2130,2130,2130,2130,0
20230623,193800,4159759540,2130,2130,2130,2130,25788
20230623,193700,4159759540,2130,2130,2130,2130,0
20230623,193600,4159759540,2130,2130,2130,2130,0
20230623,193500,4159759540,2130,2130,2130,2130,0
20230623,193400,4159759540,2130,2130,2130,2130,0
20230623,193300,4159759540,2130,2130,2130,2130,0
20230623,193200,4159759540,2130,2130,2130,2130,0
20230623,193100,4159759540,2130,2130,2130,2130,0
20230623,193000,4159759540,2130,2130,2130,2130,0
20230623,192900,4159759540,2130,2130,2130,2130,0
20230623,192800,4159759540,2130,2130,2130,2130,0
20230623,192700,4159759540,2130,2130,2130,2130,0
20230623,192600,4159759540,2130,2130,2130,2130,0
20230623,192500,4159759540,2130,2130,2130,2130,0
20230623,192400,4159759540,2130,2130,2130,2130,0
20230623,192300,4159759540,2130,2130,2130,2130,0
20230623,192200,4159759540,2130,2130,2130,2130,0
20230623,192100,4159759540,2130,2130,2130,2130,0
20230623,192000,4159759540,2130,2130,2130,2130,0
20230623,191900,4159759540,2130,2130,2130,2130,0
20230623,191800,4159759540,2130,2130,2130,2130,0
20230623,191700,4159759540,2130,2130,2130,2130,0
20230623,191600,4159759540,2130,2130,2130,2130,0
20230623,191500,4159759540,2130,2130,2130,2130,0
20230623,191400,4159759540,2130,2130,2130,2130,0
20230623,191300,4159759540,2130,2130,2130,2130,0
20230623,191200,4159759540,2130,2130,2130,2130,0
20230623,191100,4159759540,2130,2130,2130,2130,0
20230623,191000,4159759540,2130,2130,2130,2130,0
20230623,190900,4159759540,2130,2130,2130,2130,0
20230623,190800,4159759540,2130,2130,2130,2130,25788
20230623,190700,4159759540,2130,2130,2130,2130,0
20230623,190600,4159759540,2130,2130,2130,2130,0
20230623,190500,4159759540,2130,2130,2130,2130,0
20230623,190400,4159759540,2130,2130,2130,2130,0
20230623,190300,4159759540,2130,2130,2130,2130,0
20230623,190200,4159759540,2130,2130,2130,2130,0
20230623,190100,4159759540,2130,2130,2130,2130,0
20230623,190000,4159759540,2130,2130,2130,2130,0
20230623,185900,4159759540,2130,2130,2130,2130,0
20230623,185800,4159759540,2130,2130,2130,2130,0
20230623,185700,4159759540,2130,2130,2130,2130,0
20230623,185600,4159759540,2130,2130,2130,2130,0
20230623,185500,4159759540,2130,2130,2130,2130,0
20230623,185400,4159759540,2130,2130,2130,2130,0
20230623,185300,4159759540,2130,2130,2130,2130,0
20230623,185200,4159759540,2130,2130,2130,2130,0
20230623,185100,4159759540,2130,2130,2130,2130,0
20230623,185000,4159759540,2130,2130,2130,2130,0
20230623,184900,4159759540,2130,2130,2130,2130,0
20230623,184800,4159759540,2130,2130,2130,2130,0
20230623,184700,4159759540,2130,2130,2130,2130,0
20230623,184600,4159759540,2130,2130,2130,2130,0
20230623,184500,4159759540,2130,2130,2130,2130,0
20230623,184400,4159759540,2130,2130,2130,2130,0
20230623,184300,4159759540,2130,2130,2130,2130,0
20230623,184200,4159759540,2130,2130,2130,2130,0
20230623,184100,4159759540,2130,2130,2130,2130,0
20230623,184000,4159759540,2130,2130,2130,2130,0
20230623,183900,4159759540,2130,2130,2130,2130,0
20230623,183800,4159759540,2130,2130,2130,2130,25788
20230623,183700,4159759540,2130,2130,2130,2130,0
20230623,183600,4159759540,2130,2130,2130,2130,0
20230623,183500,4159759540,2130,2130,2130,2130,0
20230623,183400,4159759540,2130,2130,2130,2130,0
20230623,183300,4159759540,2130,2130,2130,2130,0
20230623,183200,4159759540,2130,2130,2130,2130,0
20230623,183100,4159759540,2130,2130,2130,2130,0
20230623,183000,4159759540,2130,2130,2130,2130,0
20230623,182900,4159759540,2130,2130,2130,2130,0
20230623,182800,4159759540,2130,2130,2130,2130,0
20230623,182700,4159759540,2130,2130,2130,2130,0
20230623,182600,4159759540,2130,2130,2130,2130,0
20230623,182500,4159759540,2130,2130,2130,2130,0
20230623,182400,4159759540,2130,2130,2130,2130,0
20230623,182300,4159759540,2130,2130,2130,2130,0
20230623,182200,4159759540,2130,2130,2130,2130,0
20230623,182100,4159759540,2130,2130,2130,2130,0
20230623,182000,4159759540,2130,2130,2130,2130,0
20230623,181900,4159759540,2130,2130,2130,2130,0
20230623,181800,4159759540,2130,2130,2130,2130,0
20230623,181700,4159759540,2130,2130,2130,2130,0
20230623,181600,4159759540,2130,2130,2130,2130,0
20230623,181500,4159759540,2130,2130,2130,2130,0
20230623,181400,4159759540,2130,2130,2130,2130,0
20230623,181300,4159759540,2130,2130,2130,2130,0
20230623,181200,4159759540,2130,2130,2130,2130,0
20230623,181100,4159759540,2130,2130,2130,2130,0
20230623,181000,4159759540,2130,2130,2130,2130,0
20230623,180900,4159759540,2130,2130,2130,2130,0
20230623,180800,4159759540,2130,2130,2130,2130,25788
20230623,180700,4159759540,2130,2130,2130,2130,0
20230623,180600,4159759540,2130,2130,2130,2130,0
20230623,180500,4159759540,2130,2130,2130,2130,0
20230623,180400,4159759540,2130,2130,2130,2130,0
20230623,180300,4159759540,2130,2130,2130,2130,0
20230623,180200,4159759540,2130,2130,2130,2130,0
20230623,180100,4159759540,2130,2130,2130,2130,0
20230623,180000,4159759540,2130,2130,2130,2130,0
20230623,175900,4159759540,2130,2130,2130,2130,0
20230623,175800,4159759540,2130,2130,2130,2130,0
20230623,175700,4159759540,2130,2130,2130,2130,0
20230623,175600,4159759540,2130,2130,2130,2130,0
20230623,175500,4159759540,2130,2130,2130,2130,0
20230623,175400,4159759540,2130,2130,2130,2130,0
20230623,175300,4159759540,2130,2130,2130,2130,0
20230623,175200,4159759540,2130,2130,2130,2130,0
20230623,175100,4159759540,2130,2130,2130,2130,0
20230623,175000,4159759540,2130,2130,2130,2130,0
20230623,174900,4159759540,2130,2130,2130,2130,0
20230623,174800,4159759540,2130,2130,2130,2130,0
20230623,174700,4159759540,2130,2130,2130,2130,0
20230623,174600,4159759540,2130,2130,2130,2130,0
20230623,174500,4159759540,2130,2130,2130,2130,0
20230623,174400,4159759540,2130,2130,2130,2130,0
20230623,174300,4159759540,2130,2130,2130,2130,0
20230623,174200,4159759540,2130,2130,2130,2130,0
20230623,174100,4159759540,2130,2130,2130,2130,0
20230623,174000,4159759540,2130,2130,2130,2130,0
20230623,173900,4159759540,2130,2130,2130,2130,0
20230623,173800,4159759540,2130,2130,2130,2130,25788
20230623,173700,4159759540,2130,2130,2130,2130,0
20230623,173600,4159759540,2130,2130,2130,2130,0
20230623,173500,4159759540,2130,2130,2130,2130,0
20230623,173400,4159759540,2130,2130,2130,2130,0
20230623,173300,4159759540,2130,2130,2130,2130,0
20230623,173200,4159759540,2130,2130,2130,2130,0
20230623,173100,4159759540,2130,2130,2130,2130,0
20230623,173000,4159759540,2130,2130,2130,2130,0
20230623,172900,4159759540,2130,2130,2130,2130,0
20230623,172800,4159759540,2130,2130,2130,2130,0
20230623,172700,4159759540,2130,2130,2130,2130,0
20230623,172600,4159759540,2130,2130,2130,2130,0
20230623,172500,4159759540,2130,2130,2130,2130,0
20230623,172400,4159759540,2130,2130,2130,2130,0
20230623,172300,4159759540,2130,2130,2130,2130,0
20230623,172200,4159759540,2130,2130,2130,2130,0
20230623,172100,4159759540,2130,2130,2130,2130,0
20230623,172000,4159759540,2130,2130,2130,2130,0
20230623,171900,4159759540,2130,2130,2130,2130,0
20230623,171800,4159759540,2130,2130,2130,2130,0
20230623,171700,4159759540,2130,2130,2130,2130,0
20230623,171600,4159759540,2130,2130,2130,2130,0
20230623,171500,4159759540,2130,2130,2130,2130,0
20230623,171400,4159759540,2130,2130,2130,2130,0
20230623,171300,4159759540,2130,2130,2130,2130,0
20230623,171200,4159759540,2130,2130,2130,2130,0
20230623,171100,4159759540,2130,2130,2130,2130,0
20230623,171000,4159759540,2130,2130,2130,2130,0
20230623,170900,4159759540,2130,2130,2130,2130,0
20230623,170800,4159759540,2130,2130,2130,2130,25788
20230623,170700,4159759540,2130,2130,2130,2130,0
20230623,170600,4159759540,2130,2130,2130,2130,0
20230623,170500,4159759540,2130,2130,2130,2130,0
20230623,170400,4159759540,2130,2130,2130,2130,0
20230623,170300,4159759540,2130,2130,2130,2130,0
20230623,170200,4159759540,2130,2130,2130,2130,0
20230623,170100,4159759540,2130,2130,2130,2130,0
20230623,170000,4159759540,2130,2130,2130,2130,0
20230623,165900,4159759540,2130,2130,2130,2130,0
20230623,165800,4159759540,2130,2130,2130,2130,0
20230623,165700,4159759540,2130,2130,2130,2130,0
20230623,165600,4159759540,2130,2130,2130,2130,0
20230623,165500,4159759540,2130,2130,2130,2130,0
20230623,165400,4159759540,2130,2130,2130,2130,0
20230623,165300,4159759540,2130,2130,2130,2130,0
20230623,165200,4159759540,2130,2130,2130,2130,0
20230623,165100,4159759540,2130,2130,2130,2130,0
20230623,165000,4159759540,2130,2130,2130,2130,0
20230623,164900,4159759540,2130,2130,2130,2130,0
20230623,164800,4159759540,2130,2130,2130,2130,0
20230623,164700,4159759540,2130,2130,2130,2130,0
20230623,164600,4159759540,2130,2130,2130,2130,0
20230623,164500,4159759540,2130,2130,2130,2130,0
20230623,164400,4159759540,2130,2130,2130,2130,0
20230623,164300,4159759540,2130,2130,2130,2130,0
20230623,164200,4159759540,2130,2130,2130,2130,0
20230623,164100,4159759540,2130,2130,2130,2130,0
20230623,164000,4159759540,2130,2130,2130,2130,0
20230623,163900,4159759540,2130,2130,2130,2130,0
20230623,163800,4159759540,2130,2130,2130,2130,25788
20230623,163700,4159759540,2130,2130,2130,2130,0
20230623,163600,4159759540,2130,2130,2130,2130,0
20230623,163500,4159759540,2130,2130,2130,2130,0
20230623,163400,4159759540,2130,2130,2130,2130,0
20230623,163300,4159759540,2130,2130,2130,2130,0
20230623,163200,4159759540,2130,2130,2130,2130,0
20230623,163100,4159759540,2130,2130,2130,2130,0
20230623,163000,4159759540,2130,2130,2130,2130,0
20230623,162900,4159759540,2130,2130,2130,2130,0
20230623,162800,4159759540,2130,2130,2130,2130,0
20230623,162700,4159759540,2130,2130,2130,2130,0
20230623,162600,4159759540,2130,2130,2130,2130,0
20230623,162500,4159759540,2130,2130,2130,2130,0
20230623,162400,4159759540,2130,2130,2130,2130,0
20230623,162300,4159759540,2130,2130,2130,2130,0
20230623,162200,4159759540,2130,2130,2130,2130,0
20230623,162100,4159759540,2130,2130,2130,2130,0
20230623,162000,4159759540,2130,2130,2130,2130,0
20230623,161900,4159759540,2130,2130,2130,2130,0
20230623,161800,4159759540,2130,2130,2130,2130,0
20230623,161700,4159759540,2130,2130,2130,2130,0
20230623,161600,4159759540,2130,2130,2130,2130,0
20230623,161500,4159759540,2130,2130,2130,2130,0
20230623,161400,4159759540,2130,2130,2130,2130,0
20230623,161300,4159759540,2130,2130,2130,2130,0
20230623,161200,4159759540,2130,2130,2130,2130,0
20230623,161100,4159759540,2130,2130,2130,2130,0
20230623,161000,4159759540,2130,2130,2130,2130,0
20230623,160900,4159759540,2130,2130,2130,2130,0
20230623,160800,4159759540,2130,2130,2130,2130,25788
20230623,160700,4159759540,2130,2130,2130,2130,0
20230623,160600,4159759540,2130,2130,2130,2130,0
20230623,160500,4159759540,2130,2130,2130,2130,0
20230623,160400,4159759540,2130,2130,2130,2130,0
20230623,160300,4159759540,2130,2130,2130,2130,0
20230623,160200,4159759540,2130,2130,2130,2130,0
20230623,160100,4159759540,2130,2130,2130,2130,0
20230623,160000,4159759540,2130,2130,2130,2130,0
20230623,155900,4159759540,2130,2130,2130,2130,0
20230623,155800,4159759540,2130,2130,2130,2130,0
20230623,155700,4159759540,2130,2130,2130,2130,0
20230623,155600,4159759540,2130,2130,2130,2130,0
20230623,155500,4159759540,2130,2130,2130,2130,0
20230623,155400,4159759540,2130,2130,2130,2130,0
20230623,155300,4159759540,2130,2130,2130,2130,0
20230623,155200,4159759540,2130,2130,2130,2130,0
20230623,155100,4159759540,2130,2130,2130,2130,0
20230623,155000,4159759540,2130,2130,2130,2130,0
20230623,154900,4159759540,2130,2130,2130,2130,0
20230623,154800,4159759540,2130,2130,2130,2130,0
20230623,154700,4159759540,2130,2130,2130,2130,0
20230623,154600,4159759540,2130,2130,2130,2130,0
20230623,154500,4159759540,2130,2130,2130,2130,0
20230623,154400,4159759540,2130,2130,2130,2130,0
20230623,154300,4159759540,2130,2130,2130,2130,0
20230623,154200,4159759540,2130,2130,2130,2130,0
20230623,154100,4159759540,2130,2130,2130,2130,0
20230623,154000,4159759540,2130,2130,2130,2130,0
20230623,153900,4159759540,2130,2130,2130,2130,0
20230623,153800,4159759540,2130,2130,2130,2130,25788
20230623,153700,4159759540,2130,2130,2130,2130,0
20230623,153600,4159759540,2130,2130,2130,2130,0
20230623,153500,4159759540,2130,2130,2130,2130,0
20230623,153400,4159759540,2130,2130,2130,2130,0
20230623,153300,4159759540,2130,2130,2130,2130,0
20230623,153200,4159759540,2130,2130,2130,2130,0
20230623,153100,4159759540,2130,2130,2130,2130,0
20230623,153000,4159759540,2130,2130,2130,2130,25788
20230623,152900,4104831100,2125,2125,2125,2125,0
20230623,152800,4104831100,2125,2125,2125,2125,0
20230623,152700,4104831100,2125,2125,2125,2125,0
20230623,152600,4104831100,2125,2125,2125,2125,0
20230623,152500,4104831100,2125,2125,2125,2125,0
20230623,152400,4104831100,2125,2125,2125,2125,0
20230623,152300,4104831100,2125,2125,2125,2125,0
20230623,152200,4104831100,2125,2125,2125,2125,0
20230623,152100,4104831100,2125,2125,2125,2125,0
20230623,152000,4104831100,2125,2125,2125,2125,0
20230623,151900,4104831100,2125,2125,2125,2120,2324
20230623,151800,4099893925,2125,2130,2130,2120,11049
20230623,151700,4076433345,2125,2130,2130,2125,7969
20230623,151600,4059497075,2125,2130,2130,2125,3696
20230623,151500,4051640175,2130,2130,2130,2130,3172
20230623,151400,4044883815,2130,2130,2130,2125,2176
20230623,151300,4040249435,2125,2125,2125,2125,2876
20230623,151200,4034137935,2125,2125,2130,2120,28017
20230623,151100,3974641710,2125,2125,2135,2125,8469
20230623,151000,3956613820,2130,2130,2130,2130,1689
20230623,150900,3953016250,2130,2130,2130,2125,7365
20230623,150800,3937331310,2130,2130,2130,2125,1775
20230623,150700,3933556070,2125,2125,2130,2125,3043
20230623,150600,3927089545,2125,2130,2130,2125,2475
20230623,150500,3921822800,2130,2130,2130,2125,5844
20230623,150400,3909378645,2130,2125,2135,2125,9025
20230623,150300,3890158690,2125,2130,2135,2125,24587
20230623,150200,3837792725,2130,2135,2135,2130,5936
20230623,150100,3825119450,2135,2135,2135,2130,7293
20230623,150000,3809573375,2135,2135,2135,2130,5178
20230623,145900,3798522750,2135,2140,2140,2135,4468
20230623,145800,3788983550,2140,2135,2140,2130,9976
20230623,145700,3767686505,2135,2130,2135,2125,1544
20230623,145600,3764397805,2130,2130,2135,2125,3711
20230623,145500,3756498310,2130,2130,2130,2125,2959
20230623,145400,3750196215,2130,2130,2135,2130,11756
20230623,145300,3725155885,2130,2130,2135,2130,5898
20230623,145200,3712588075,2135,2130,2135,2125,18416
20230623,145100,3673342215,2125,2130,2130,2125,28602
20230623,145000,3612533030,2125,2130,2130,2125,6970
20230623,144900,3597705415,2130,2130,2135,2125,8691
20230623,144800,3579193760,2130,2130,2130,2125,9730
20230623,144700,3558472175,2130,2125,2130,2125,8329
20230623,144600,3540755860,2125,2125,2125,2115,16856
20230623,144500,3504997500,2120,2135,2140,2120,30980
20230623,144400,3439097330,2135,2135,2145,2135,21050
20230623,144300,3394028980,2140,2145,2145,2135,35351
20230623,144200,3318304240,2140,2145,2155,2140,35925
20230623,144100,3241225495,2140,2160,2160,2135,72513
20230623,144000,3085505590,2160,2150,2160,2140,105960
20230623,143900,2857308685,2145,2130,2155,2130,140330
20230623,143800,2556439770,2130,2110,2130,2105,89527
20230623,143700,2366982825,2110,2100,2110,2095,78696
20230623,143600,2201418720,2100,2090,2100,2085,26586
20230623,143500,2145797290,2085,2090,2090,2085,4
20230623,143400,2145788945,2090,2085,2090,2085,339
20230623,143300,2145080880,2090,2090,2090,2090,500
20230623,143200,2144035880,2085,2085,2090,2085,1178
20230623,143100,2141578850,2080,2090,2090,2080,9031
20230623,143000,2122774720,2085,2090,2090,2085,193
20230623,142900,2122371460,2085,2090,2090,2085,483
20230623,142800,2121361995,2090,2085,2090,2085,870
20230623,142700,2119543750,2090,2085,2090,2085,1432
20230623,142600,2116552380,2085,2090,2090,2085,151
20230623,142500,2116237515,2090,2090,2090,2090,100
20230623,142400,2116028515,2090,2090,2090,2090,1
20230623,142300,2116026425,2085,2090,2090,2085,104
20230623,142200,2115809565,2090,2085,2090,2085,202
20230623,142100,2115388385,2085,2085,2085,2085,0
20230623,142000,2115388385,2085,2090,2090,2085,6245
20230623,141900,2102367325,2090,2090,2090,2085,44
20230623,141800,2102275425,2085,2090,2090,2085,1581
20230623,141700,2098977680,2090,2085,2090,2085,131
20230623,141600,2098704390,2090,2085,2090,2085,513
20230623,141500,2097632260,2085,2085,2085,2085,611
20230623,141400,2096358325,2085,2085,2085,2085,1104
20230623,141300,2094056485,2085,2085,2085,2085,972
20230623,141200,2092029865,2090,2090,2090,2085,723
20230623,141100,2090521295,2085,2085,2085,2085,150
20230623,141000,2090208545,2085,2090,2090,2085,183
20230623,140900,2089826970,2090,2085,2090,2085,148
20230623,140800,2089518380,2085,2085,2085,2085,0
20230623,140700,2089518380,2085,2085,2085,2085,3
20230623,140600,2089512125,2085,2090,2090,2085,473
20230623,140500,2088523995,2090,2090,2090,2090,516
20230623,140400,2087445555,2090,2090,2090,2090,72
20230623,140300,2087295075,2090,2090,2090,2090,2000
20230623,140200,2083115075,2080,2085,2090,2080,1701
20230623,140100,2079569150,2085,2085,2085,2085,3456
20230623,140000,2072363390,2085,2090,2090,2085,1211
20230623,135900,2069837400,2090,2090,2090,2090,217
20230623,135800,2069383870,2090,2090,2090,2090,134
20230623,135700,2069103810,2090,2085,2090,2085,209
20230623,135600,2068667990,2085,2085,2085,2085,87
20230623,135500,2068486595,2085,2085,2085,2085,626
20230623,135400,2067181385,2085,2085,2085,2085,36
20230623,135300,2067106325,2085,2085,2085,2085,2281
20230623,135200,2062350440,2085,2090,2090,2085,359
20230623,135100,2061600280,2090,2090,2090,2090,150
20230623,135000,2061286780,2090,2090,2090,2090,2000
20230623,134900,2057106780,2090,2090,2090,2090,150
20230623,134800,2056793280,2090,2090,2090,2085,1019
20230623,134700,2054664120,2090,2090,2090,2090,31
20230623,134600,2054599330,2090,2090,2090,2090,1811
20230623,134500,2050814340,2085,2085,2085,2085,120
20230623,134400,2050564140,2085,2085,2085,2085,1029
20230623,134300,2048418675,2085,2080,2085,2080,90
20230623,134200,2048231175,2085,2085,2085,2085,0
20230623,134100,2048231175,2085,2080,2085,2080,700
20230623,134000,2046771925,2080,2080,2080,2080,2
20230623,133900,2046767765,2085,2085,2085,2085,2931
20230623,133800,2040656630,2085,2085,2085,2080,878
20230623,133700,2038829500,2085,2085,2085,2085,1
20230623,133600,2038827415,2085,2085,2085,2085,2143
20230623,133500,2034359260,2080,2085,2085,2080,1723
20230623,133400,2030772305,2085,2085,2085,2080,2352
20230623,133300,2025868485,2085,2085,2085,2085,9135
20230623,133200,2006822010,2085,2085,2085,2085,1047
20230623,133100,2004639015,2085,2085,2085,2080,606
20230623,133000,2003375515,2085,2085,2085,2085,550
20230623,132900,2002228765,2085,2085,2085,2085,1176
20230623,132800,1999776805,2085,2090,2090,2085,46
20230623,132700,1999680715,2090,2090,2090,2090,1000
20230623,132600,1997590715,2080,2080,2080,2080,1000
20230623,132500,1995510715,2080,2085,2085,2080,827
20230623,132400,1993788925,2085,2080,2085,2080,362
20230623,132300,1993035925,2080,2080,2080,2080,169
20230623,132200,1992684405,2080,2080,2085,2080,11922
20230623,132100,1967886640,2080,2085,2085,2080,106
20230623,132000,1967666135,2085,2090,2090,2085,223
20230623,131900,1967200085,2080,2085,2085,2080,5202
20230623,131800,1956368065,2085,2085,2085,2085,1
20230623,131700,1956365980,2085,2085,2085,2085,2970
20230623,131600,1950173530,2090,2085,2090,2085,2550
20230623,131500,1944856530,2090,2085,2090,2085,273
20230623,131400,1944287320,2085,2090,2090,2085,4109
20230623,131300,1935707660,2085,2085,2085,2085,120
20230623,131200,1935457460,2090,2090,2090,2090,85
20230623,131100,1935279810,2090,2090,2090,2090,1500
20230623,131000,1932144810,2090,2090,2090,2090,1363
20230623,130900,1929296140,2090,2090,2090,2090,128
20230623,130800,1929028620,2090,2090,2090,2090,1643
20230623,130700,1925594750,2090,2090,2090,2090,5544
20230623,130600,1914007790,2090,2090,2090,2090,93
20230623,130500,1913813420,2090,2090,2090,2090,515
20230623,130400,1912737070,2090,2085,2090,2085,520
20230623,130300,1911652765,2090,2090,2090,2090,35
20230623,130200,1911579615,2085,2085,2085,2085,9
20230623,130100,1911560850,2090,2090,2090,2085,4701
20230623,130000,1901758260,2090,2090,2090,2090,1712
20230623,125900,1898180180,2090,2095,2095,2090,2035
20230623,125800,1893927025,2090,2090,2090,2090,2109
20230623,125700,1889519215,2090,2090,2090,2085,6638
20230623,125600,1875645810,2095,2095,2095,2095,1825
20230623,125500,1871822435,2095,2095,2095,2095,0
20230623,125400,1871822435,2095,2095,2095,2090,3801
20230623,125300,1863859445,2095,2095,2095,2095,10
20230623,125200,1863838495,2095,2095,2095,2095,5049
20230623,125100,1853260840,2095,2090,2095,2090,1010
20230623,125000,1851144940,2090,2095,2095,2090,270
20230623,124900,1850580390,2095,2095,2095,2095,152
20230623,124800,1850261950,2095,2095,2095,2095,1143
20230623,124700,1847867365,2090,2090,2090,2090,63
20230623,124600,1847735695,2090,2100,2100,2090,655
20230623,124500,1846360890,2100,2095,2100,2095,299
20230623,124400,1845734480,2095,2100,2100,2095,11
20230623,124300,1845711395,2090,2095,2095,2090,845
20230623,124200,1843944900,2095,2095,2095,2095,72
20230623,124100,1843794060,2095,2095,2095,2095,373
20230623,124000,1843012625,2095,2095,2095,2095,676
20230623,123900,1841596405,2095,2095,2095,2095,1
20230623,123800,1841594310,2095,2095,2095,2090,4029
20230623,123700,1833173555,2095,2095,2095,2095,757
20230623,123600,1831587640,2095,2095,2100,2095,2203
20230623,123500,1826972330,2095,2095,2095,2095,124
20230623,123400,1826712550,2100,2100,2100,2100,10
20230623,123300,1826691550,2090,2095,2100,2090,6004
20230623,123200,1814115550,2090,2090,2090,2090,2000
20230623,123100,1809935550,2090,2090,2090,2090,0
20230623,123000,1809935550,2090,2095,2095,2090,607
20230623,122900,1808666385,2095,2090,2095,2090,106
20230623,122800,1808444320,2090,2090,2090,2090,147
20230623,122700,1808137090,2090,2090,2090,2090,100
20230623,122600,1807928090,2090,2090,2090,2090,3
20230623,122500,1807921820,2095,2095,2095,2095,11
20230623,122400,1807898775,2090,2095,2095,2090,5059
20230623,122300,1797325170,2090,2090,2095,2090,1821
20230623,122200,1793519275,2095,2095,2095,2090,552
20230623,122100,1792365335,2090,2095,2095,2090,41
20230623,122000,1792279460,2095,2095,2095,2095,2
20230623,121900,1792275270,2095,2095,2095,2095,2598
20230623,121800,1786832460,2095,2090,2095,2090,5
20230623,121700,1786822005,2095,2095,2095,2095,1153
20230623,121600,1784406470,2095,2095,2095,2090,567
20230623,121500,1783221000,2095,2090,2095,2090,1017
20230623,121400,1781092885,2095,2090,2095,2090,1026
20230623,121300,1778943420,2095,2090,2095,2090,1406
20230623,121200,1775998320,2090,2090,2090,2090,1
20230623,121100,1775996230,2095,2095,2095,2090,807
20230623,121000,1774308565,2095,2090,2095,2090,2134
20230623,120900,1769848470,2090,2090,2090,2090,2
20230623,120800,1769844290,2090,2095,2095,2090,1476
20230623,120700,1766759200,2095,2095,2095,2095,154
20230623,120600,1766436570,2095,2095,2095,2095,163
20230623,120500,1766095085,2095,2095,2095,2090,921
20230623,120400,1764169190,2095,2080,2095,2080,1391
20230623,120300,1761256610,2080,2090,2090,2080,2040
20230623,120200,1757000585,2090,2090,2090,2090,623
20230623,120100,1755698515,2095,2095,2095,2095,0
20230623,120000,1755698515,2095,2095,2095,2095,406
20230623,115900,1754847945,2090,2090,2090,2090,23
20230623,115800,1754799875,2090,2095,2095,2090,62
20230623,115700,1754670160,2095,2095,2095,2095,6
20230623,115600,1754657590,2095,2095,2095,2095,3
20230623,115500,1754651305,2090,2095,2095,2090,1001
20230623,115400,1752559210,2090,2090,2090,2090,219
20230623,115300,1752101500,2090,2095,2095,2090,19028
20230623,115200,1712332840,2095,2095,2095,2095,240
20230623,115100,1711830040,2095,2095,2095,2095,1732
20230623,115000,1708201500,2095,2095,2095,2095,512
20230623,114900,1707128860,2095,2090,2095,2090,153
20230623,114800,1706808330,2090,2095,2095,2090,211
20230623,114700,1706366340,2095,2095,2095,2090,1179
20230623,114600,1703902110,2095,2095,2095,2095,656
20230623,114500,1702527790,2095,2095,2095,2090,232
20230623,114400,1702042750,2095,2095,2095,2090,16
20230623,114300,1702009240,2095,2100,2100,2095,459
20230623,114200,1701046110,2100,2090,2100,2090,21820
20230623,114100,1655369455,2090,2085,2090,2085,8629
20230623,114000,1637342405,2085,2085,2085,2085,495
20230623,113900,1636310330,2090,2090,2090,2085,3196
20230623,113800,1629645690,2090,2085,2090,2085,381
20230623,113700,1628851055,2085,2085,2090,2085,204
20230623,113600,1628425470,2085,2085,2085,2085,559
20230623,113500,1627259955,2085,2085,2085,2085,399
20230623,113400,1626428040,2090,2090,2090,2090,1
20230623,113300,1626425950,2090,2090,2090,2090,2
20230623,113200,1626421770,2085,2085,2085,2085,11710
20230623,113100,1602006420,2090,2085,2090,2080,1164
20230623,113000,1599578990,2085,2085,2085,2085,322
20230623,112900,1598907620,2085,2090,2090,2085,594
20230623,112800,1597669030,2090,2085,2090,2085,5380
20230623,112700,1586441780,2085,2085,2085,2085,9
20230623,112600,1586423015,2080,2080,2085,2075,1071
20230623,112500,1584200025,2075,2075,2075,2075,2000
20230623,112400,1580050025,2075,2085,2085,2075,794
20230623,112300,1578395485,2080,2080,2085,2080,4028
20230623,112200,1569998155,2080,2080,2085,2075,2521
20230623,112100,1564766955,2080,2085,2085,2080,680
20230623,112000,1563351655,2085,2085,2085,2085,263
20230623,111900,1562803300,2085,2085,2085,2085,20
20230623,111800,1562761600,2085,2080,2085,2075,4421
20230623,111700,1553584635,2085,2085,2085,2085,24
20230623,111600,1553534595,2085,2080,2085,2075,8780
20230623,111500,1535273285,2075,2080,2080,2075,351
20230623,111400,1534544935,2085,2080,2085,2080,2
20230623,111300,1534540770,2085,2085,2085,2085,0
20230623,111200,1534540770,2085,2085,2085,2080,508
20230623,111100,1533483940,2085,2085,2085,2085,15
20230623,111000,1533452665,2085,2085,2085,2080,678
20230623,110900,1532039135,2080,2080,2085,2080,1958
20230623,110800,1527960000,2070,2085,2085,2070,11649
20230623,110700,1503786130,2085,2085,2085,2080,879
20230623,110600,1501956415,2085,2085,2085,2080,2311
20230623,110500,1497138230,2080,2085,2085,2080,1028
20230623,110400,1494999865,2085,2085,2085,2085,134
20230623,110300,1494720475,2085,2085,2085,2080,1705
20230623,110200,1491171300,2085,2080,2085,2080,2
20230623,110100,1491167135,2085,2080,2085,2080,270
20230623,110000,1490605435,2080,2080,2080,2080,1264
20230623,105900,1487976315,2080,2080,2080,2080,3
20230623,105800,1487970075,2075,2075,2080,2075,5199
20230623,105700,1477180110,2080,2075,2080,2075,1070
20230623,105600,1474959710,2075,2075,2080,2075,15773
20230623,105500,1442230725,2075,2080,2080,2075,1793
20230623,105400,1438505210,2080,2080,2080,2075,617
20230623,105300,1437222000,2080,2080,2080,2075,1457
20230623,105200,1434192440,2080,2075,2080,2070,8101
20230623,105100,1417399510,2075,2080,2080,2075,1073
20230623,105000,1415168680,2085,2075,2085,2075,9151
20230623,104900,1396180175,2075,2085,2085,2075,3108
20230623,104800,1389730995,2085,2090,2090,2070,86705
20230623,104700,1209634175,2090,2090,2090,2085,1642
20230623,104600,1206209395,2090,2090,2090,2090,600
20230623,104500,1204955395,2090,2090,2090,2085,83
20230623,104400,1204782125,2085,2085,2090,2085,440
20230623,104300,1203863530,2090,2090,2090,2090,4
20230623,104200,1203855170,2085,2090,2090,2085,349
20230623,104100,1203126760,2090,2090,2090,2090,7
20230623,104000,1203112130,2085,2090,2090,2085,21
20230623,103900,1203068290,2085,2090,2090,2085,1434
20230623,103800,1200077480,2090,2090,2090,2090,12
20230623,103700,1200052400,2090,2085,2090,2085,1043
20230623,103600,1197877530,2085,2085,2090,2085,4117
20230623,103500,1189293085,2085,2085,2085,2080,261
20230623,103400,1188749055,2085,2090,2090,2085,458
20230623,103300,1187793890,2085,2085,2090,2085,5569
20230623,103200,1176182510,2085,2085,2085,2085,5460
20230623,103100,1164798410,2080,2080,2085,2080,5384
20230623,103000,1153599270,2080,2080,2085,2080,5752
20230623,102900,1141635105,2080,2085,2085,2080,14514
20230623,102800,1111445450,2090,2085,2090,2080,839
20230623,102700,1109695905,2085,2090,2090,2085,1445
20230623,102600,1106683055,2090,2085,2090,2085,1567
20230623,102500,1103414255,2085,2090,2090,2085,2233
20230623,102400,1098758435,2090,2090,2090,2080,49873
20230623,102300,994934995,2085,2090,2090,2085,543
20230623,102200,993801840,2090,2090,2090,2085,1474
20230623,102100,990723180,2085,2090,2090,2085,108
20230623,102000,990497960,2090,2090,2090,2090,111
20230623,101900,990265970,2085,2085,2090,2085,2619
20230623,101800,984802510,2085,2090,2090,2085,5593
20230623,101700,973141090,2090,2090,2090,2085,2802
20230623,101600,967286910,2090,2090,2090,2085,2285
20230623,101500,962521260,2090,2090,2090,2085,2056
20230623,101400,958231720,2085,2085,2090,2085,731
20230623,101300,956707075,2090,2090,2090,2090,9034
20230623,101200,937826015,2090,2090,2090,2085,3946
20230623,101100,929590600,2085,2090,2090,2085,18548
20230623,101000,890882920,2090,2090,2095,2090,309
20230623,100900,890237100,2095,2090,2095,2090,486
20230623,100800,889221250,2090,2090,2095,2090,262
20230623,100700,888673665,2095,2095,2095,2090,62
20230623,100600,888544005,2095,2090,2095,2090,4825
20230623,100500,878459230,2090,2095,2095,2090,14059
20230623,100400,849074965,2095,2095,2095,2095,224
20230623,100300,848605685,2095,2095,2095,2095,5895
20230623,100200,836255660,2095,2095,2095,2095,605
20230623,100100,834988185,2095,2100,2100,2095,502
20230623,100000,833936345,2100,2100,2100,2100,1069
20230623,095900,831691445,2100,2100,2100,2100,1308
20230623,095800,828944645,2100,2100,2100,2100,9
20230623,095700,828925745,2095,2100,2100,2095,2502
20230623,095600,823678050,2100,2100,2100,2095,2854
20230623,095500,817698650,2095,2095,2100,2095,2762
20230623,095400,811900750,2100,2100,2100,2100,600
20230623,095300,810640750,2100,2100,2100,2090,5158
20230623,095200,799854400,2100,2095,2100,2095,20585
20230623,095100,756728750,2100,2095,2100,2095,1304
20230623,095000,753996330,2100,2100,2100,2095,1684
20230623,094900,750467130,2095,2100,2100,2095,446
20230623,094800,749532225,2100,2100,2100,2095,694
20230623,094700,748078135,2095,2100,2100,2095,12242
20230623,094600,722430985,2095,2095,2100,2095,1460
20230623,094500,719372250,2100,2100,2100,2095,3951
20230623,094400,711075320,2095,2100,2100,2095,7110
20230623,094300,696179355,2100,2100,2100,2100,694
20230623,094200,694721955,2100,2095,2100,2095,2689
20230623,094100,689075075,2100,2095,2100,2095,377
20230623,094000,688284875,2100,2095,2100,2095,627
20230623,093900,686971260,2095,2105,2105,2095,5595
20230623,093800,675249695,2100,2095,2100,2090,6286
20230623,093700,662079520,2095,2095,2095,2090,4499
20230623,093600,652665000,2095,2105,2110,2095,34775
20230623,093500,579724750,2110,2110,2110,2100,6721
20230623,093400,565604700,2110,2110,2110,2105,948
20230623,093300,563607925,2105,2105,2110,2100,10855
20230623,093200,540763535,2100,2105,2105,2100,4078
20230623,093100,532184350,2105,2110,2110,2105,5317
20230623,093000,520986980,2105,2105,2105,2105,3234
20230623,092900,514179410,2105,2110,2110,2105,2526
20230623,092800,508861420,2105,2110,2110,2105,2227
20230623,092700,504163580,2110,2110,2110,2110,3402
20230623,092600,496985360,2110,2115,2115,2110,415
20230623,092500,496107770,2110,2105,2110,2105,3131
20230623,092400,489516125,2110,2110,2110,2110,344
20230623,092300,488790285,2110,2110,2110,2105,2496
20230623,092200,483525310,2110,2105,2110,2100,775
20230623,092100,481894070,2105,2105,2105,2105,7658
20230623,092000,465773980,2105,2110,2110,2105,26863
20230623,091900,409098050,2110,2110,2115,2110,50613
20230623,091800,302302565,2110,2115,2115,2110,123
20230623,091700,302042740,2115,2115,2115,2110,4468
20230623,091600,292604920,2115,2115,2120,2110,4831
20230623,091500,282405430,2120,2115,2120,2115,2002
20230623,091400,278170415,2115,2120,2120,2115,58
20230623,091300,278047705,2120,2120,2120,2115,144
20230623,091200,277742845,2120,2110,2120,2105,10012
20230623,091100,256583890,2115,2110,2115,2110,31
20230623,091000,256518455,2110,2110,2110,2105,13920
20230623,090900,227162420,2110,2110,2120,2105,20130
20230623,090800,184778160,2110,2125,2125,2105,23691
20230623,090700,134577895,2125,2115,2125,2115,4844
20230623,090600,124302545,2115,2105,2115,2105,7329
20230623,090500,108834850,2110,2105,2110,2105,1679
20230623,090400,105299155,2110,2105,2110,2105,1178
20230623,090300,102819440,2105,2110,2115,2105,3391
20230623,090200,95672050,2110,2110,2115,2110,9791
20230623,090100,75013035,2110,2115,2115,2110,5927
20230623,090000,62501130,2115,2120,2125,2115,29197