stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200900,852566870,2350,2350,2350,2350,6184
20230623,200800,852566870,2350,2350,2350,2350,0
20230623,200700,852566870,2350,2350,2350,2350,0
20230623,200600,852566870,2350,2350,2350,2350,0
20230623,200500,852566870,2350,2350,2350,2350,0
20230623,200400,852566870,2350,2350,2350,2350,0
20230623,200300,852566870,2350,2350,2350,2350,0
20230623,200200,852566870,2350,2350,2350,2350,0
20230623,200100,852566870,2350,2350,2350,2350,0
20230623,200000,852566870,2350,2350,2350,2350,0
20230623,195900,852566870,2350,2350,2350,2350,0
20230623,195800,852566870,2350,2350,2350,2350,0
20230623,195700,852566870,2350,2350,2350,2350,0
20230623,195600,852566870,2350,2350,2350,2350,0
20230623,195500,852566870,2350,2350,2350,2350,0
20230623,195400,852566870,2350,2350,2350,2350,0
20230623,195300,852566870,2350,2350,2350,2350,0
20230623,195200,852566870,2350,2350,2350,2350,0
20230623,195100,852566870,2350,2350,2350,2350,0
20230623,195000,852566870,2350,2350,2350,2350,0
20230623,194900,852566870,2350,2350,2350,2350,0
20230623,194800,852566870,2350,2350,2350,2350,0
20230623,194700,852566870,2350,2350,2350,2350,0
20230623,194600,852566870,2350,2350,2350,2350,0
20230623,194500,852566870,2350,2350,2350,2350,0
20230623,194400,852566870,2350,2350,2350,2350,0
20230623,194300,852566870,2350,2350,2350,2350,0
20230623,194200,852566870,2350,2350,2350,2350,0
20230623,194100,852566870,2350,2350,2350,2350,0
20230623,194000,852566870,2350,2350,2350,2350,0
20230623,193900,852566870,2350,2350,2350,2350,6184
20230623,193800,852566870,2350,2350,2350,2350,0
20230623,193700,852566870,2350,2350,2350,2350,0
20230623,193600,852566870,2350,2350,2350,2350,0
20230623,193500,852566870,2350,2350,2350,2350,0
20230623,193400,852566870,2350,2350,2350,2350,0
20230623,193300,852566870,2350,2350,2350,2350,0
20230623,193200,852566870,2350,2350,2350,2350,0
20230623,193100,852566870,2350,2350,2350,2350,0
20230623,193000,852566870,2350,2350,2350,2350,0
20230623,192900,852566870,2350,2350,2350,2350,0
20230623,192800,852566870,2350,2350,2350,2350,0
20230623,192700,852566870,2350,2350,2350,2350,0
20230623,192600,852566870,2350,2350,2350,2350,0
20230623,192500,852566870,2350,2350,2350,2350,0
20230623,192400,852566870,2350,2350,2350,2350,0
20230623,192300,852566870,2350,2350,2350,2350,0
20230623,192200,852566870,2350,2350,2350,2350,0
20230623,192100,852566870,2350,2350,2350,2350,0
20230623,192000,852566870,2350,2350,2350,2350,0
20230623,191900,852566870,2350,2350,2350,2350,0
20230623,191800,852566870,2350,2350,2350,2350,0
20230623,191700,852566870,2350,2350,2350,2350,0
20230623,191600,852566870,2350,2350,2350,2350,0
20230623,191500,852566870,2350,2350,2350,2350,0
20230623,191400,852566870,2350,2350,2350,2350,0
20230623,191300,852566870,2350,2350,2350,2350,0
20230623,191200,852566870,2350,2350,2350,2350,0
20230623,191100,852566870,2350,2350,2350,2350,0
20230623,191000,852566870,2350,2350,2350,2350,0
20230623,190900,852566870,2350,2350,2350,2350,6184
20230623,190800,852566870,2350,2350,2350,2350,0
20230623,190700,852566870,2350,2350,2350,2350,0
20230623,190600,852566870,2350,2350,2350,2350,0
20230623,190500,852566870,2350,2350,2350,2350,0
20230623,190400,852566870,2350,2350,2350,2350,0
20230623,190300,852566870,2350,2350,2350,2350,0
20230623,190200,852566870,2350,2350,2350,2350,0
20230623,190100,852566870,2350,2350,2350,2350,0
20230623,190000,852566870,2350,2350,2350,2350,0
20230623,185900,852566870,2350,2350,2350,2350,0
20230623,185800,852566870,2350,2350,2350,2350,0
20230623,185700,852566870,2350,2350,2350,2350,0
20230623,185600,852566870,2350,2350,2350,2350,0
20230623,185500,852566870,2350,2350,2350,2350,0
20230623,185400,852566870,2350,2350,2350,2350,0
20230623,185300,852566870,2350,2350,2350,2350,0
20230623,185200,852566870,2350,2350,2350,2350,0
20230623,185100,852566870,2350,2350,2350,2350,0
20230623,185000,852566870,2350,2350,2350,2350,0
20230623,184900,852566870,2350,2350,2350,2350,0
20230623,184800,852566870,2350,2350,2350,2350,0
20230623,184700,852566870,2350,2350,2350,2350,0
20230623,184600,852566870,2350,2350,2350,2350,0
20230623,184500,852566870,2350,2350,2350,2350,0
20230623,184400,852566870,2350,2350,2350,2350,0
20230623,184300,852566870,2350,2350,2350,2350,0
20230623,184200,852566870,2350,2350,2350,2350,0
20230623,184100,852566870,2350,2350,2350,2350,0
20230623,184000,852566870,2350,2350,2350,2350,0
20230623,183900,852566870,2350,2350,2350,2350,6184
20230623,183800,852566870,2350,2350,2350,2350,0
20230623,183700,852566870,2350,2350,2350,2350,0
20230623,183600,852566870,2350,2350,2350,2350,0
20230623,183500,852566870,2350,2350,2350,2350,0
20230623,183400,852566870,2350,2350,2350,2350,0
20230623,183300,852566870,2350,2350,2350,2350,0
20230623,183200,852566870,2350,2350,2350,2350,0
20230623,183100,852566870,2350,2350,2350,2350,0
20230623,183000,852566870,2350,2350,2350,2350,0
20230623,182900,852566870,2350,2350,2350,2350,0
20230623,182800,852566870,2350,2350,2350,2350,0
20230623,182700,852566870,2350,2350,2350,2350,0
20230623,182600,852566870,2350,2350,2350,2350,0
20230623,182500,852566870,2350,2350,2350,2350,0
20230623,182400,852566870,2350,2350,2350,2350,0
20230623,182300,852566870,2350,2350,2350,2350,0
20230623,182200,852566870,2350,2350,2350,2350,0
20230623,182100,852566870,2350,2350,2350,2350,0
20230623,182000,852566870,2350,2350,2350,2350,0
20230623,181900,852566870,2350,2350,2350,2350,0
20230623,181800,852566870,2350,2350,2350,2350,0
20230623,181700,852566870,2350,2350,2350,2350,0
20230623,181600,852566870,2350,2350,2350,2350,0
20230623,181500,852566870,2350,2350,2350,2350,0
20230623,181400,852566870,2350,2350,2350,2350,0
20230623,181300,852566870,2350,2350,2350,2350,0
20230623,181200,852566870,2350,2350,2350,2350,0
20230623,181100,852566870,2350,2350,2350,2350,0
20230623,181000,852566870,2350,2350,2350,2350,0
20230623,180900,852566870,2350,2350,2350,2350,6184
20230623,180800,852566870,2350,2350,2350,2350,0
20230623,180700,852566870,2350,2350,2350,2350,0
20230623,180600,852566870,2350,2350,2350,2350,0
20230623,180500,852566870,2350,2350,2350,2350,0
20230623,180400,852566870,2350,2350,2350,2350,0
20230623,180300,852566870,2350,2350,2350,2350,0
20230623,180200,852566870,2350,2350,2350,2350,0
20230623,180100,852566870,2350,2350,2350,2350,0
20230623,180000,852566870,2350,2350,2350,2350,0
20230623,175900,852566870,2350,2350,2350,2350,0
20230623,175800,852566870,2350,2350,2350,2350,0
20230623,175700,852566870,2350,2350,2350,2350,0
20230623,175600,852566870,2350,2350,2350,2350,0
20230623,175500,852566870,2350,2350,2350,2350,0
20230623,175400,852566870,2350,2350,2350,2350,0
20230623,175300,852566870,2350,2350,2350,2350,0
20230623,175200,852566870,2350,2350,2350,2350,0
20230623,175100,852566870,2350,2350,2350,2350,0
20230623,175000,852566870,2350,2350,2350,2350,0
20230623,174900,852566870,2350,2350,2350,2350,0
20230623,174800,852566870,2350,2350,2350,2350,0
20230623,174700,852566870,2350,2350,2350,2350,0
20230623,174600,852566870,2350,2350,2350,2350,0
20230623,174500,852566870,2350,2350,2350,2350,0
20230623,174400,852566870,2350,2350,2350,2350,0
20230623,174300,852566870,2350,2350,2350,2350,0
20230623,174200,852566870,2350,2350,2350,2350,0
20230623,174100,852566870,2350,2350,2350,2350,0
20230623,174000,852566870,2350,2350,2350,2350,0
20230623,173900,852566870,2350,2350,2350,2350,6184
20230623,173800,852566870,2350,2350,2350,2350,0
20230623,173700,852566870,2350,2350,2350,2350,0
20230623,173600,852566870,2350,2350,2350,2350,0
20230623,173500,852566870,2350,2350,2350,2350,0
20230623,173400,852566870,2350,2350,2350,2350,0
20230623,173300,852566870,2350,2350,2350,2350,0
20230623,173200,852566870,2350,2350,2350,2350,0
20230623,173100,852566870,2350,2350,2350,2350,0
20230623,173000,852566870,2350,2350,2350,2350,0
20230623,172900,852566870,2350,2350,2350,2350,0
20230623,172800,852566870,2350,2350,2350,2350,0
20230623,172700,852566870,2350,2350,2350,2350,0
20230623,172600,852566870,2350,2350,2350,2350,0
20230623,172500,852566870,2350,2350,2350,2350,0
20230623,172400,852566870,2350,2350,2350,2350,0
20230623,172300,852566870,2350,2350,2350,2350,0
20230623,172200,852566870,2350,2350,2350,2350,0
20230623,172100,852566870,2350,2350,2350,2350,0
20230623,172000,852566870,2350,2350,2350,2350,0
20230623,171900,852566870,2350,2350,2350,2350,0
20230623,171800,852566870,2350,2350,2350,2350,0
20230623,171700,852566870,2350,2350,2350,2350,0
20230623,171600,852566870,2350,2350,2350,2350,0
20230623,171500,852566870,2350,2350,2350,2350,0
20230623,171400,852566870,2350,2350,2350,2350,0
20230623,171300,852566870,2350,2350,2350,2350,0
20230623,171200,852566870,2350,2350,2350,2350,0
20230623,171100,852566870,2350,2350,2350,2350,0
20230623,171000,852566870,2350,2350,2350,2350,0
20230623,170900,852566870,2350,2350,2350,2350,6184
20230623,170800,852566870,2350,2350,2350,2350,0
20230623,170700,852566870,2350,2350,2350,2350,0
20230623,170600,852566870,2350,2350,2350,2350,0
20230623,170500,852566870,2350,2350,2350,2350,0
20230623,170400,852566870,2350,2350,2350,2350,0
20230623,170300,852566870,2350,2350,2350,2350,0
20230623,170200,852566870,2350,2350,2350,2350,0
20230623,170100,852566870,2350,2350,2350,2350,0
20230623,170000,852566870,2350,2350,2350,2350,0
20230623,165900,852566870,2350,2350,2350,2350,0
20230623,165800,852566870,2350,2350,2350,2350,0
20230623,165700,852566870,2350,2350,2350,2350,0
20230623,165600,852566870,2350,2350,2350,2350,0
20230623,165500,852566870,2350,2350,2350,2350,0
20230623,165400,852566870,2350,2350,2350,2350,0
20230623,165300,852566870,2350,2350,2350,2350,0
20230623,165200,852566870,2350,2350,2350,2350,0
20230623,165100,852566870,2350,2350,2350,2350,0
20230623,165000,852566870,2350,2350,2350,2350,0
20230623,164900,852566870,2350,2350,2350,2350,0
20230623,164800,852566870,2350,2350,2350,2350,0
20230623,164700,852566870,2350,2350,2350,2350,0
20230623,164600,852566870,2350,2350,2350,2350,0
20230623,164500,852566870,2350,2350,2350,2350,0
20230623,164400,852566870,2350,2350,2350,2350,0
20230623,164300,852566870,2350,2350,2350,2350,0
20230623,164200,852566870,2350,2350,2350,2350,0
20230623,164100,852566870,2350,2350,2350,2350,0
20230623,164000,852566870,2350,2350,2350,2350,0
20230623,163900,852566870,2350,2350,2350,2350,6184
20230623,163800,852566870,2350,2350,2350,2350,0
20230623,163700,852566870,2350,2350,2350,2350,0
20230623,163600,852566870,2350,2350,2350,2350,0
20230623,163500,852566870,2350,2350,2350,2350,0
20230623,163400,852566870,2350,2350,2350,2350,0
20230623,163300,852566870,2350,2350,2350,2350,0
20230623,163200,852566870,2350,2350,2350,2350,0
20230623,163100,852566870,2350,2350,2350,2350,0
20230623,163000,852566870,2350,2350,2350,2350,0
20230623,162900,852566870,2350,2350,2350,2350,0
20230623,162800,852566870,2350,2350,2350,2350,0
20230623,162700,852566870,2350,2350,2350,2350,0
20230623,162600,852566870,2350,2350,2350,2350,0
20230623,162500,852566870,2350,2350,2350,2350,0
20230623,162400,852566870,2350,2350,2350,2350,0
20230623,162300,852566870,2350,2350,2350,2350,0
20230623,162200,852566870,2350,2350,2350,2350,0
20230623,162100,852566870,2350,2350,2350,2350,0
20230623,162000,852566870,2350,2350,2350,2350,0
20230623,161900,852566870,2350,2350,2350,2350,0
20230623,161800,852566870,2350,2350,2350,2350,0
20230623,161700,852566870,2350,2350,2350,2350,0
20230623,161600,852566870,2350,2350,2350,2350,0
20230623,161500,852566870,2350,2350,2350,2350,0
20230623,161400,852566870,2350,2350,2350,2350,0
20230623,161300,852566870,2350,2350,2350,2350,0
20230623,161200,852566870,2350,2350,2350,2350,0
20230623,161100,852566870,2350,2350,2350,2350,0
20230623,161000,852566870,2350,2350,2350,2350,0
20230623,160900,852566870,2350,2350,2350,2350,6184
20230623,160800,852566870,2350,2350,2350,2350,0
20230623,160700,852566870,2350,2350,2350,2350,0
20230623,160600,852566870,2350,2350,2350,2350,0
20230623,160500,852566870,2350,2350,2350,2350,0
20230623,160400,852566870,2350,2350,2350,2350,0
20230623,160300,852566870,2350,2350,2350,2350,0
20230623,160200,852566870,2350,2350,2350,2350,0
20230623,160100,852566870,2350,2350,2350,2350,0
20230623,160000,852566870,2350,2350,2350,2350,0
20230623,155900,852566870,2350,2350,2350,2350,0
20230623,155800,852566870,2350,2350,2350,2350,0
20230623,155700,852566870,2350,2350,2350,2350,0
20230623,155600,852566870,2350,2350,2350,2350,0
20230623,155500,852566870,2350,2350,2350,2350,0
20230623,155400,852566870,2350,2350,2350,2350,0
20230623,155300,852566870,2350,2350,2350,2350,0
20230623,155200,852566870,2350,2350,2350,2350,0
20230623,155100,852566870,2350,2350,2350,2350,0
20230623,155000,852566870,2350,2350,2350,2350,0
20230623,154900,852566870,2350,2350,2350,2350,0
20230623,154800,852566870,2350,2350,2350,2350,0
20230623,154700,852566870,2350,2350,2350,2350,0
20230623,154600,852566870,2350,2350,2350,2350,0
20230623,154500,852566870,2350,2350,2350,2350,0
20230623,154400,852566870,2350,2350,2350,2350,0
20230623,154300,852566870,2350,2350,2350,2350,0
20230623,154200,852566870,2350,2350,2350,2350,0
20230623,154100,852566870,2350,2350,2350,2350,0
20230623,154000,852566870,2350,2350,2350,2350,0
20230623,153900,852566870,2350,2350,2350,2350,6184
20230623,153800,852566870,2350,2350,2350,2350,0
20230623,153700,852566870,2350,2350,2350,2350,0
20230623,153600,852566870,2350,2350,2350,2350,0
20230623,153500,852566870,2350,2350,2350,2350,0
20230623,153400,852566870,2350,2350,2350,2350,0
20230623,153300,852566870,2350,2350,2350,2350,0
20230623,153200,852566870,2350,2350,2350,2350,0
20230623,153100,852566870,2350,2350,2350,2350,0
20230623,153000,852566870,2350,2350,2350,2350,6184
20230623,152900,838034470,2355,2355,2355,2355,0
20230623,152800,838034470,2355,2355,2355,2355,0
20230623,152700,838034470,2355,2355,2355,2355,0
20230623,152600,838034470,2355,2355,2355,2355,0
20230623,152500,838034470,2355,2355,2355,2355,0
20230623,152400,838034470,2355,2355,2355,2355,0
20230623,152300,838034470,2355,2355,2355,2355,0
20230623,152200,838034470,2355,2355,2355,2355,0
20230623,152100,838034470,2355,2355,2355,2355,0
20230623,152000,838034470,2355,2355,2355,2355,0
20230623,151900,838034470,2355,2350,2360,2350,277
20230623,151800,837382115,2360,2365,2370,2350,563
20230623,151700,836051225,2350,2350,2365,2350,16
20230623,151600,836013610,2370,2335,2370,2335,2590
20230623,151500,829950090,2335,2335,2350,2335,166
20230623,151400,829561960,2350,2350,2350,2330,51
20230623,151300,829442150,2355,2365,2365,2320,5710
20230623,151200,816084980,2350,2365,2365,2350,464
20230623,151100,814987685,2365,2365,2365,2350,215
20230623,151000,814482375,2350,2360,2365,2350,5159
20230623,150900,802358305,2365,2365,2365,2365,20
20230623,150800,802311005,2365,2365,2365,2365,0
20230623,150700,802311005,2365,2365,2365,2350,802
20230623,150600,800426165,2365,2360,2365,2355,6
20230623,150500,800412000,2355,2350,2365,2350,34
20230623,150400,800331925,2355,2355,2355,2355,73
20230623,150300,800160010,2355,2355,2355,2355,500
20230623,150200,798982510,2355,2355,2355,2355,0
20230623,150100,798982510,2355,2365,2370,2355,800
20230623,150000,797087030,2365,2365,2365,2365,78
20230623,145900,796902560,2365,2365,2365,2365,1
20230623,145800,796900195,2370,2355,2370,2355,6248
20230623,145700,782177720,2350,2355,2360,2350,266
20230623,145600,781552605,2360,2350,2360,2350,278
20230623,145500,780899290,2340,2335,2340,2335,1114
20230623,145400,778298095,2330,2330,2330,2330,0
20230623,145300,778298095,2330,2330,2330,2330,1
20230623,145200,778295765,2330,2335,2335,2330,3
20230623,145100,778288765,2330,2335,2335,2330,478
20230623,145000,777174525,2330,2335,2335,2330,4
20230623,144900,777165190,2335,2335,2335,2335,782
20230623,144800,775339220,2335,2345,2350,2335,202
20230623,144700,774866325,2335,2335,2335,2335,200
20230623,144600,774399325,2330,2330,2330,2330,0
20230623,144500,774399325,2330,2345,2345,2330,5
20230623,144400,774387625,2325,2330,2335,2325,3037
20230623,144300,767314915,2330,2330,2330,2325,154
20230623,144200,766956100,2330,2335,2335,2330,2001
20230623,144100,762292730,2335,2350,2350,2335,788
20230623,144000,760450840,2350,2350,2350,2350,0
20230623,143900,760450840,2350,2345,2350,2345,256
20230623,143800,759850200,2345,2340,2345,2335,1370
20230623,143700,756643870,2335,2340,2340,2335,63
20230623,143600,756496750,2335,2335,2340,2335,3
20230623,143500,756489740,2340,2340,2340,2335,3
20230623,143400,756482725,2335,2340,2340,2335,6
20230623,143300,756468700,2335,2340,2340,2335,53
20230623,143200,756344690,2335,2340,2340,2335,970
20230623,143100,754074895,2340,2350,2350,2340,23
20230623,143000,754020855,2345,2345,2345,2345,2163
20230623,142900,748948620,2335,2330,2335,2330,758
20230623,142800,747179410,2330,2335,2335,2330,332
20230623,142700,746404700,2330,2335,2335,2330,23
20230623,142600,746351000,2330,2330,2330,2330,0
20230623,142500,746351000,2330,2345,2345,2330,177
20230623,142400,745938215,2345,2345,2345,2345,1
20230623,142300,745935870,2330,2330,2330,2325,211
20230623,142200,745444250,2330,2330,2330,2330,1890
20230623,142100,741040550,2350,2350,2350,2350,0
20230623,142000,741040550,2350,2340,2350,2335,222
20230623,141900,740521460,2335,2335,2335,2335,1
20230623,141800,740519125,2335,2335,2335,2335,2135
20230623,141700,735533900,2330,2340,2340,2330,892
20230623,141600,733451295,2340,2345,2345,2340,2699
20230623,141500,727133140,2345,2350,2350,2345,2
20230623,141400,727128445,2340,2345,2350,2340,622
20230623,141300,725669855,2345,2345,2345,2345,0
20230623,141200,725669855,2345,2345,2350,2345,140
20230623,141100,725341305,2345,2345,2345,2345,1
20230623,141000,725338960,2350,2350,2350,2350,76
20230623,140900,725160360,2350,2350,2350,2350,430
20230623,140800,724149860,2350,2350,2350,2350,150
20230623,140700,723797360,2365,2360,2365,2360,39
20230623,140600,723705205,2350,2350,2350,2350,1
20230623,140500,723702855,2360,2360,2360,2360,1
20230623,140400,723700495,2350,2350,2350,2350,0
20230623,140300,723700495,2350,2350,2350,2350,0
20230623,140200,723700495,2350,2360,2360,2350,2
20230623,140100,723695785,2350,2350,2350,2350,1
20230623,140000,723693435,2360,2360,2360,2360,1
20230623,135900,723691075,2350,2350,2350,2350,580
20230623,135800,722328075,2350,2350,2350,2350,0
20230623,135700,722328075,2350,2360,2360,2350,2
20230623,135600,722323365,2350,2360,2360,2350,989
20230623,135500,719996450,2350,2360,2360,2350,10
20230623,135400,719972860,2360,2340,2360,2340,2
20230623,135300,719968160,2360,2360,2360,2360,2
20230623,135200,719963440,2340,2360,2360,2340,82
20230623,135100,719771540,2340,2340,2345,2340,3
20230623,135000,719764515,2345,2355,2355,2345,2090
20230623,134900,714862895,2365,2365,2365,2365,6
20230623,134800,714848705,2365,2355,2365,2345,6
20230623,134700,714834565,2345,2345,2355,2345,64
20230623,134600,714684375,2355,2350,2360,2345,313
20230623,134500,713948765,2350,2350,2350,2350,0
20230623,134400,713948765,2350,2350,2365,2350,3
20230623,134300,713941700,2365,2365,2365,2350,6
20230623,134200,713927540,2350,2365,2365,2350,6
20230623,134100,713913395,2350,2360,2365,2350,4
20230623,134000,713903970,2350,2365,2365,2350,10
20230623,133900,713880370,2350,2360,2365,2350,20
20230623,133800,713833180,2350,2365,2365,2350,217
20230623,133700,713319990,2370,2360,2370,2350,16
20230623,133600,713282210,2350,2365,2370,2350,101
20230623,133500,713043355,2345,2365,2365,2345,8
20230623,133400,713024485,2365,2360,2365,2345,6
20230623,133300,713010360,2365,2365,2365,2365,323
20230623,133200,712246465,2365,2360,2365,2360,45
20230623,133100,712140165,2345,2345,2345,2345,0
20230623,133000,712140165,2345,2345,2345,2345,1
20230623,132900,712137820,2345,2345,2345,2345,2
20230623,132800,712133130,2345,2350,2350,2345,176
20230623,132700,711720395,2350,2360,2360,2350,786
20230623,132600,709869175,2360,2360,2360,2360,0
20230623,132500,709869175,2360,2360,2360,2360,50
20230623,132400,709751175,2360,2360,2360,2360,137
20230623,132300,709427855,2360,2360,2360,2360,2
20230623,132200,709423135,2355,2355,2355,2355,0
20230623,132100,709423135,2355,2355,2355,2355,0
20230623,132000,709423135,2355,2355,2355,2355,150
20230623,131900,709069885,2355,2355,2355,2355,0
20230623,131800,709069885,2355,2355,2355,2355,4
20230623,131700,709060465,2355,2365,2365,2355,631
20230623,131600,707568160,2365,2365,2365,2360,1212
20230623,131500,704706780,2365,2370,2370,2365,199
20230623,131400,704236140,2370,2370,2370,2370,0
20230623,131300,704236140,2370,2370,2370,2370,20
20230623,131200,704188740,2355,2355,2355,2355,0
20230623,131100,704188740,2355,2370,2370,2355,169
20230623,131000,703788240,2370,2375,2375,2370,205
20230623,130900,703301420,2375,2380,2380,2375,7
20230623,130800,703284765,2375,2380,2385,2375,122
20230623,130700,702994040,2385,2380,2385,2380,47
20230623,130600,702881980,2380,2380,2385,2380,841
20230623,130500,700880195,2380,2385,2385,2380,131
20230623,130400,700568200,2385,2385,2385,2380,453
20230623,130300,699487800,2380,2380,2380,2360,7
20230623,130200,699471175,2380,2360,2380,2360,14
20230623,130100,699437875,2365,2365,2365,2365,0
20230623,130000,699437875,2365,2365,2365,2365,0
20230623,125900,699437875,2365,2355,2365,2355,2313
20230623,125800,693979685,2355,2355,2355,2355,89
20230623,125700,693770090,2360,2355,2360,2355,2
20230623,125600,693765375,2360,2360,2360,2355,25
20230623,125500,693706380,2355,2360,2360,2355,4
20230623,125400,693696950,2355,2355,2360,2355,489
20230623,125300,692545350,2355,2360,2360,2355,491
20230623,125200,691386595,2360,2375,2375,2360,4002
20230623,125100,681936850,2385,2385,2385,2375,142
20230623,125000,681598200,2385,2385,2385,2385,80
20230623,124900,681407400,2385,2390,2390,2385,7
20230623,124800,681390675,2385,2385,2390,2385,1935
20230623,124700,676774870,2385,2380,2385,2380,1958
20230623,124600,672107540,2385,2375,2385,2375,832
20230623,124500,670131265,2375,2380,2385,2375,925
20230623,124400,667930105,2385,2380,2385,2380,145
20230623,124300,667584995,2380,2390,2390,2380,691
20230623,124200,665934180,2390,2375,2390,2370,3788
20230623,124100,656918300,2375,2355,2375,2355,1007
20230623,124000,654534580,2345,2350,2365,2345,13608
20230623,123900,622554030,2350,2350,2350,2350,257
20230623,123800,621950080,2345,2340,2345,2340,1637
20230623,123700,618111930,2340,2340,2340,2340,0
20230623,123600,618111930,2340,2340,2340,2340,42
20230623,123500,618013650,2340,2335,2340,2335,21
20230623,123400,617964610,2340,2340,2340,2340,0
20230623,123300,617964610,2340,2340,2340,2340,31
20230623,123200,617892070,2340,2340,2340,2340,2
20230623,123100,617887390,2340,2335,2340,2335,101
20230623,123000,617651550,2330,2325,2330,2325,4116
20230623,122900,608081845,2325,2325,2325,2325,285
20230623,122800,607419220,2325,2325,2325,2325,460
20230623,122700,606349720,2325,2325,2325,2325,10
20230623,122600,606326470,2325,2325,2325,2325,0
20230623,122500,606326470,2325,2325,2325,2325,705
20230623,122400,604687345,2325,2320,2325,2320,676
20230623,122300,603119020,2320,2320,2325,2320,501
20230623,122200,601955050,2320,2320,2320,2320,0
20230623,122100,601955050,2320,2320,2325,2320,1136
20230623,122000,599319525,2320,2320,2320,2320,913
20230623,121900,597201365,2320,2320,2320,2320,0
20230623,121800,597201365,2320,2310,2320,2310,134
20230623,121700,596890495,2310,2310,2310,2310,10
20230623,121600,596867395,2320,2320,2320,2320,0
20230623,121500,596867395,2320,2310,2320,2305,2794
20230623,121400,590425075,2310,2320,2320,2310,4142
20230623,121300,580847850,2320,2320,2325,2320,706
20230623,121200,579209900,2325,2325,2325,2325,24
20230623,121100,579154100,2325,2325,2325,2325,0
20230623,121000,579154100,2325,2335,2335,2325,72
20230623,120900,578985990,2335,2335,2335,2335,0
20230623,120800,578985990,2335,2335,2335,2335,2
20230623,120700,578981320,2335,2340,2340,2335,132
20230623,120600,578672580,2340,2340,2340,2340,200
20230623,120500,578204580,2345,2345,2345,2345,0
20230623,120400,578204580,2345,2345,2345,2345,715
20230623,120300,576527905,2350,2345,2350,2345,239
20230623,120200,575967445,2345,2340,2345,2340,502
20230623,120100,574790700,2340,2340,2340,2340,10
20230623,120000,574767300,2340,2340,2340,2340,1
20230623,115900,574764960,2340,2340,2340,2340,0
20230623,115800,574764960,2340,2340,2340,2340,6
20230623,115700,574750920,2340,2340,2340,2340,64
20230623,115600,574601160,2340,2340,2340,2340,106
20230623,115500,574353120,2340,2340,2340,2320,1006
20230623,115400,572009655,2340,2340,2340,2340,0
20230623,115300,572009655,2340,2340,2345,2340,155
20230623,115200,571646785,2345,2345,2345,2345,10
20230623,115100,571623335,2345,2350,2350,2345,742
20230623,115000,569879650,2350,2320,2350,2320,9510
20230623,114900,547560605,2320,2330,2330,2320,507
20230623,114800,546384345,2330,2330,2330,2330,0
20230623,114700,546384345,2330,2330,2330,2330,1
20230623,114600,546382015,2330,2320,2330,2315,486
20230623,114500,545253515,2320,2315,2320,2315,174
20230623,114400,544850700,2315,2315,2320,2315,347
20230623,114300,544047390,2320,2320,2320,2320,0
20230623,114200,544047390,2320,2320,2320,2320,0
20230623,114100,544047390,2320,2320,2320,2320,15
20230623,114000,544012590,2320,2320,2320,2320,94
20230623,113900,543794510,2320,2310,2320,2310,7
20230623,113800,543778310,2310,2310,2310,2310,159
20230623,113700,543411020,2320,2315,2320,2315,3
20230623,113600,543404065,2310,2320,2320,2310,21
20230623,113500,543355365,2320,2315,2320,2310,342
20230623,113400,542562230,2315,2315,2315,2315,0
20230623,113300,542562230,2315,2315,2315,2310,26
20230623,113200,542502140,2310,2315,2315,2310,900
20230623,113100,540418660,2320,2315,2320,2315,50
20230623,113000,540302895,2315,2315,2320,2315,225
20230623,112900,539782000,2315,2315,2315,2305,1711
20230623,112800,535838085,2310,2310,2315,2310,7
20230623,112700,535821905,2315,2305,2315,2305,296
20230623,112600,535139550,2310,2310,2315,2310,681
20230623,112500,533566435,2310,2315,2315,2310,255
20230623,112400,532976380,2320,2320,2320,2320,21
20230623,112300,532927660,2320,2320,2320,2320,4100
20230623,112200,523415660,2320,2320,2320,2320,30
20230623,112100,523346060,2320,2320,2330,2320,5
20230623,112000,523334440,2330,2320,2330,2320,4
20230623,111900,523325140,2335,2335,2335,2335,23
20230623,111800,523271435,2340,2340,2340,2340,100
20230623,111700,523037435,2345,2345,2345,2345,0
20230623,111600,523037435,2345,2310,2345,2310,6087
20230623,111500,508864035,2305,2305,2305,2305,0
20230623,111400,508864035,2305,2305,2315,2305,5
20230623,111300,508852490,2315,2305,2315,2305,15
20230623,111200,508817820,2310,2300,2315,2300,9
20230623,111100,508797050,2300,2305,2320,2300,205
20230623,111000,508325005,2300,2305,2305,2300,13
20230623,110900,508295050,2320,2300,2320,2295,459
20230623,110800,507235045,2300,2305,2305,2300,2674
20230623,110700,501084510,2305,2315,2315,2300,1001
20230623,110600,498775880,2320,2320,2320,2320,50
20230623,110500,498659880,2320,2315,2320,2315,162
20230623,110400,498284820,2315,2315,2315,2315,21
20230623,110300,498236205,2305,2305,2305,2305,0
20230623,110200,498236205,2305,2305,2320,2305,15
20230623,110100,498201435,2320,2320,2320,2305,304
20230623,110000,497498045,2320,2320,2320,2320,274
20230623,105900,496862365,2325,2325,2325,2325,0
20230623,105800,496862365,2325,2330,2330,2325,3
20230623,105700,496855380,2330,2300,2335,2300,4454
20230623,105600,486498330,2300,2300,2300,2300,532
20230623,105500,485274730,2300,2305,2305,2300,2359
20230623,105400,479847640,2305,2315,2315,2305,811
20230623,105300,477970185,2315,2320,2320,2315,253
20230623,105200,477383230,2320,2320,2320,2320,1
20230623,105100,477380910,2315,2315,2315,2315,4
20230623,105000,477371650,2320,2320,2320,2320,98
20230623,104900,477144290,2325,2325,2325,2325,1
20230623,104800,477141965,2325,2325,2325,2325,190
20230623,104700,476700215,2330,2330,2330,2330,500
20230623,104600,475535215,2320,2320,2330,2315,2701
20230623,104500,469265885,2320,2310,2320,2310,1104
20230623,104400,466708710,2315,2315,2315,2310,207
20230623,104300,466230005,2310,2305,2310,2300,1611
20230623,104200,462508895,2300,2300,2300,2300,206
20230623,104100,462035095,2300,2300,2300,2300,250
20230623,104000,461460095,2300,2295,2305,2295,1316
20230623,103900,458436210,2295,2305,2305,2285,11202
20230623,103800,432737785,2305,2305,2305,2305,1
20230623,103700,432735480,2300,2310,2310,2300,2902
20230623,103600,426045870,2305,2315,2320,2305,320
20230623,103500,425304945,2305,2325,2325,2300,5070
20230623,103400,413622600,2325,2325,2325,2325,200
20230623,103300,413157600,2325,2325,2325,2325,11
20230623,103200,413132025,2325,2330,2330,2325,459
20230623,103100,412064805,2330,2325,2330,2325,676
20230623,103000,410492355,2325,2325,2325,2325,0
20230623,102900,410492355,2325,2325,2325,2325,2
20230623,102800,410487705,2325,2325,2325,2325,86
20230623,102700,410287755,2325,2325,2325,2325,12
20230623,102600,410259855,2330,2325,2330,2325,7
20230623,102500,410243575,2330,2330,2330,2325,167
20230623,102400,409854775,2330,2310,2330,2310,1275
20230623,102300,406890255,2325,2320,2325,2280,8287
20230623,102200,387832385,2325,2325,2325,2325,3
20230623,102100,387825410,2325,2325,2325,2325,30
20230623,102000,387755660,2325,2320,2325,2315,1021
20230623,101900,385391205,2325,2325,2325,2325,53
20230623,101800,385267980,2325,2325,2325,2325,6
20230623,101700,385254030,2325,2325,2325,2325,120
20230623,101600,384975030,2330,2325,2330,2325,26
20230623,101500,384914575,2320,2325,2325,2320,638
20230623,101400,383434320,2325,2320,2325,2320,112
20230623,101300,383173970,2325,2325,2325,2320,1084
20230623,101200,380653740,2325,2325,2325,2325,10
20230623,101100,380630490,2325,2325,2325,2325,1020
20230623,101000,378258990,2325,2325,2325,2325,500
20230623,100900,377096490,2325,2320,2325,2320,4
20230623,100800,377087195,2315,2325,2325,2315,37
20230623,100700,377001440,2325,2325,2325,2325,221
20230623,100600,376487615,2325,2320,2325,2300,30051
20230623,100500,307310870,2330,2320,2330,2320,93
20230623,100400,307095100,2330,2325,2330,2325,2
20230623,100300,307090445,2330,2320,2330,2320,2794
20230623,100200,300608355,2330,2320,2330,2320,1103
20230623,100100,298049375,2330,2330,2330,2320,2437
20230623,100000,292385585,2330,2330,2330,2330,600
20230623,095900,290987585,2330,2330,2330,2330,1019
20230623,095800,288613315,2330,2330,2330,2325,55
20230623,095700,288485425,2330,2330,2330,2330,214
20230623,095600,287986805,2325,2330,2330,2325,852
20230623,095500,286002210,2330,2330,2330,2330,11
20230623,095400,285976580,2330,2330,2330,2330,110
20230623,095300,285720280,2330,2330,2330,2325,162
20230623,095200,285342930,2330,2325,2330,2325,207
20230623,095100,284860650,2330,2330,2330,2330,0
20230623,095000,284860650,2330,2330,2330,2330,2
20230623,094900,284855990,2330,2330,2330,2330,206
20230623,094800,284376010,2320,2325,2325,2320,2828
20230623,094700,277814475,2330,2335,2335,2330,222
20230623,094600,277296980,2335,2335,2335,2335,136
20230623,094500,276979420,2340,2340,2340,2340,918
20230623,094400,274831300,2340,2340,2340,2340,146
20230623,094300,274489660,2340,2340,2340,2335,433
20230623,094200,273478590,2340,2325,2340,2325,295
20230623,094100,272789145,2335,2325,2335,2325,165
20230623,094000,272404780,2325,2320,2325,2320,2352
20230623,093900,266941890,2325,2325,2325,2325,37
20230623,093800,266855865,2315,2310,2325,2310,14929
20230623,093700,232368520,2310,2325,2325,2310,5425
20230623,093600,219819955,2325,2330,2330,2320,5479
20230623,093500,207083695,2330,2340,2340,2330,1611
20230623,093400,203329395,2340,2335,2340,2330,2076
20230623,093300,198475785,2340,2325,2340,2325,608
20230623,093200,197054310,2325,2345,2345,2320,6669
20230623,093100,181529920,2350,2360,2365,2350,4454
20230623,093000,171040835,2360,2370,2370,2360,5600
20230623,092900,157813755,2365,2370,2375,2365,996
20230623,092800,155453225,2365,2365,2380,2365,2096
20230623,092700,150496170,2380,2385,2385,2365,4170
20230623,092600,140596170,2385,2385,2390,2385,2128
20230623,092500,135520030,2385,2390,2390,2370,4260
20230623,092400,125390640,2400,2400,2405,2400,395
20230623,092300,124441640,2400,2390,2400,2380,3364
20230623,092200,116392190,2400,2395,2400,2380,1969
20230623,092100,111690070,2395,2405,2405,2395,531
20230623,092000,110414110,2405,2405,2410,2405,160
20230623,091900,110029055,2405,2410,2410,2405,77
20230623,091800,109843765,2395,2395,2395,2395,86
20230623,091700,109637795,2390,2405,2420,2390,897
20230623,091600,107488710,2410,2410,2425,2410,235
20230623,091500,106921565,2410,2430,2430,2410,1007
20230623,091400,104494575,2415,2415,2415,2415,44
20230623,091300,104388315,2415,2430,2430,2415,1210
20230623,091200,101456865,2430,2430,2430,2430,235
20230623,091100,100885815,2430,2430,2430,2425,48
20230623,091000,100769310,2430,2420,2435,2420,4968
20230623,090900,88721625,2430,2415,2430,2415,816
20230623,090800,86745505,2410,2395,2410,2395,382
20230623,090700,85827610,2395,2380,2395,2380,4130
20230623,090600,75996900,2375,2380,2380,2375,7984
20230623,090500,57016945,2375,2375,2380,2375,466
20230623,090400,55910185,2380,2380,2385,2375,1391
20230623,090300,52600525,2380,2390,2390,2380,2475
20230623,090200,46704860,2385,2410,2410,2385,1915
20230623,090100,42115990,2410,2420,2420,2405,4130
20230623,090000,32175880,2420,2405,2420,2405,13377