stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214600,2110953275,2240,2240,2240,2240,20918
20230623,214500,2110953275,2240,2240,2240,2240,0
20230623,214400,2110953275,2240,2240,2240,2240,0
20230623,214300,2110953275,2240,2240,2240,2240,0
20230623,214200,2110953275,2240,2240,2240,2240,0
20230623,214100,2110953275,2240,2240,2240,2240,0
20230623,214000,2110953275,2240,2240,2240,2240,0
20230623,213900,2110953275,2240,2240,2240,2240,0
20230623,213800,2110953275,2240,2240,2240,2240,0
20230623,213700,2110953275,2240,2240,2240,2240,0
20230623,213600,2110953275,2240,2240,2240,2240,0
20230623,213500,2110953275,2240,2240,2240,2240,0
20230623,213400,2110953275,2240,2240,2240,2240,0
20230623,213300,2110953275,2240,2240,2240,2240,0
20230623,213200,2110953275,2240,2240,2240,2240,0
20230623,213100,2110953275,2240,2240,2240,2240,0
20230623,213000,2110953275,2240,2240,2240,2240,0
20230623,212900,2110953275,2240,2240,2240,2240,0
20230623,212800,2110953275,2240,2240,2240,2240,0
20230623,212700,2110953275,2240,2240,2240,2240,0
20230623,212600,2110953275,2240,2240,2240,2240,0
20230623,212500,2110953275,2240,2240,2240,2240,0
20230623,212400,2110953275,2240,2240,2240,2240,0
20230623,212300,2110953275,2240,2240,2240,2240,0
20230623,212200,2110953275,2240,2240,2240,2240,0
20230623,212100,2110953275,2240,2240,2240,2240,0
20230623,212000,2110953275,2240,2240,2240,2240,0
20230623,211900,2110953275,2240,2240,2240,2240,0
20230623,211800,2110953275,2240,2240,2240,2240,0
20230623,211700,2110953275,2240,2240,2240,2240,0
20230623,211600,2110953275,2240,2240,2240,2240,20918
20230623,211500,2110953275,2240,2240,2240,2240,0
20230623,211400,2110953275,2240,2240,2240,2240,0
20230623,211300,2110953275,2240,2240,2240,2240,0
20230623,211200,2110953275,2240,2240,2240,2240,0
20230623,211100,2110953275,2240,2240,2240,2240,0
20230623,211000,2110953275,2240,2240,2240,2240,0
20230623,210900,2110953275,2240,2240,2240,2240,0
20230623,210800,2110953275,2240,2240,2240,2240,0
20230623,210700,2110953275,2240,2240,2240,2240,0
20230623,210600,2110953275,2240,2240,2240,2240,0
20230623,210500,2110953275,2240,2240,2240,2240,0
20230623,210400,2110953275,2240,2240,2240,2240,0
20230623,210300,2110953275,2240,2240,2240,2240,0
20230623,210200,2110953275,2240,2240,2240,2240,0
20230623,210100,2110953275,2240,2240,2240,2240,0
20230623,210000,2110953275,2240,2240,2240,2240,0
20230623,205900,2110953275,2240,2240,2240,2240,0
20230623,205800,2110953275,2240,2240,2240,2240,0
20230623,205700,2110953275,2240,2240,2240,2240,0
20230623,205600,2110953275,2240,2240,2240,2240,0
20230623,205500,2110953275,2240,2240,2240,2240,0
20230623,205400,2110953275,2240,2240,2240,2240,0
20230623,205300,2110953275,2240,2240,2240,2240,0
20230623,205200,2110953275,2240,2240,2240,2240,0
20230623,205100,2110953275,2240,2240,2240,2240,0
20230623,205000,2110953275,2240,2240,2240,2240,0
20230623,204900,2110953275,2240,2240,2240,2240,0
20230623,204800,2110953275,2240,2240,2240,2240,0
20230623,204700,2110953275,2240,2240,2240,2240,0
20230623,204600,2110953275,2240,2240,2240,2240,20918
20230623,204500,2110953275,2240,2240,2240,2240,0
20230623,204400,2110953275,2240,2240,2240,2240,0
20230623,204300,2110953275,2240,2240,2240,2240,0
20230623,204200,2110953275,2240,2240,2240,2240,0
20230623,204100,2110953275,2240,2240,2240,2240,0
20230623,204000,2110953275,2240,2240,2240,2240,0
20230623,203900,2110953275,2240,2240,2240,2240,0
20230623,203800,2110953275,2240,2240,2240,2240,0
20230623,203700,2110953275,2240,2240,2240,2240,0
20230623,203600,2110953275,2240,2240,2240,2240,0
20230623,203500,2110953275,2240,2240,2240,2240,0
20230623,203400,2110953275,2240,2240,2240,2240,0
20230623,203300,2110953275,2240,2240,2240,2240,0
20230623,203200,2110953275,2240,2240,2240,2240,0
20230623,203100,2110953275,2240,2240,2240,2240,0
20230623,203000,2110953275,2240,2240,2240,2240,0
20230623,202900,2110953275,2240,2240,2240,2240,0
20230623,202800,2110953275,2240,2240,2240,2240,0
20230623,202700,2110953275,2240,2240,2240,2240,0
20230623,202600,2110953275,2240,2240,2240,2240,0
20230623,202500,2110953275,2240,2240,2240,2240,0
20230623,202400,2110953275,2240,2240,2240,2240,0
20230623,202300,2110953275,2240,2240,2240,2240,0
20230623,202200,2110953275,2240,2240,2240,2240,0
20230623,202100,2110953275,2240,2240,2240,2240,0
20230623,202000,2110953275,2240,2240,2240,2240,0
20230623,201900,2110953275,2240,2240,2240,2240,0
20230623,201800,2110953275,2240,2240,2240,2240,0
20230623,201700,2110953275,2240,2240,2240,2240,0
20230623,201600,2110953275,2240,2240,2240,2240,20918
20230623,201500,2110953275,2240,2240,2240,2240,0
20230623,201400,2110953275,2240,2240,2240,2240,0
20230623,201300,2110953275,2240,2240,2240,2240,0
20230623,201200,2110953275,2240,2240,2240,2240,0
20230623,201100,2110953275,2240,2240,2240,2240,0
20230623,201000,2110953275,2240,2240,2240,2240,0
20230623,200900,2110953275,2240,2240,2240,2240,0
20230623,200800,2110953275,2240,2240,2240,2240,0
20230623,200700,2110953275,2240,2240,2240,2240,0
20230623,200600,2110953275,2240,2240,2240,2240,0
20230623,200500,2110953275,2240,2240,2240,2240,0
20230623,200400,2110953275,2240,2240,2240,2240,0
20230623,200300,2110953275,2240,2240,2240,2240,0
20230623,200200,2110953275,2240,2240,2240,2240,0
20230623,200100,2110953275,2240,2240,2240,2240,0
20230623,200000,2110953275,2240,2240,2240,2240,0
20230623,195900,2110953275,2240,2240,2240,2240,0
20230623,195800,2110953275,2240,2240,2240,2240,0
20230623,195700,2110953275,2240,2240,2240,2240,0
20230623,195600,2110953275,2240,2240,2240,2240,0
20230623,195500,2110953275,2240,2240,2240,2240,0
20230623,195400,2110953275,2240,2240,2240,2240,0
20230623,195300,2110953275,2240,2240,2240,2240,0
20230623,195200,2110953275,2240,2240,2240,2240,0
20230623,195100,2110953275,2240,2240,2240,2240,0
20230623,195000,2110953275,2240,2240,2240,2240,0
20230623,194900,2110953275,2240,2240,2240,2240,0
20230623,194800,2110953275,2240,2240,2240,2240,0
20230623,194700,2110953275,2240,2240,2240,2240,0
20230623,194600,2110953275,2240,2240,2240,2240,20918
20230623,194500,2110953275,2240,2240,2240,2240,0
20230623,194400,2110953275,2240,2240,2240,2240,0
20230623,194300,2110953275,2240,2240,2240,2240,0
20230623,194200,2110953275,2240,2240,2240,2240,0
20230623,194100,2110953275,2240,2240,2240,2240,0
20230623,194000,2110953275,2240,2240,2240,2240,0
20230623,193900,2110953275,2240,2240,2240,2240,0
20230623,193800,2110953275,2240,2240,2240,2240,0
20230623,193700,2110953275,2240,2240,2240,2240,0
20230623,193600,2110953275,2240,2240,2240,2240,0
20230623,193500,2110953275,2240,2240,2240,2240,0
20230623,193400,2110953275,2240,2240,2240,2240,0
20230623,193300,2110953275,2240,2240,2240,2240,0
20230623,193200,2110953275,2240,2240,2240,2240,0
20230623,193100,2110953275,2240,2240,2240,2240,0
20230623,193000,2110953275,2240,2240,2240,2240,0
20230623,192900,2110953275,2240,2240,2240,2240,0
20230623,192800,2110953275,2240,2240,2240,2240,0
20230623,192700,2110953275,2240,2240,2240,2240,0
20230623,192600,2110953275,2240,2240,2240,2240,0
20230623,192500,2110953275,2240,2240,2240,2240,0
20230623,192400,2110953275,2240,2240,2240,2240,0
20230623,192300,2110953275,2240,2240,2240,2240,0
20230623,192200,2110953275,2240,2240,2240,2240,0
20230623,192100,2110953275,2240,2240,2240,2240,0
20230623,192000,2110953275,2240,2240,2240,2240,0
20230623,191900,2110953275,2240,2240,2240,2240,0
20230623,191800,2110953275,2240,2240,2240,2240,0
20230623,191700,2110953275,2240,2240,2240,2240,0
20230623,191600,2110953275,2240,2240,2240,2240,20918
20230623,191500,2110953275,2240,2240,2240,2240,0
20230623,191400,2110953275,2240,2240,2240,2240,0
20230623,191300,2110953275,2240,2240,2240,2240,0
20230623,191200,2110953275,2240,2240,2240,2240,0
20230623,191100,2110953275,2240,2240,2240,2240,0
20230623,191000,2110953275,2240,2240,2240,2240,0
20230623,190900,2110953275,2240,2240,2240,2240,0
20230623,190800,2110953275,2240,2240,2240,2240,0
20230623,190700,2110953275,2240,2240,2240,2240,0
20230623,190600,2110953275,2240,2240,2240,2240,0
20230623,190500,2110953275,2240,2240,2240,2240,0
20230623,190400,2110953275,2240,2240,2240,2240,0
20230623,190300,2110953275,2240,2240,2240,2240,0
20230623,190200,2110953275,2240,2240,2240,2240,0
20230623,190100,2110953275,2240,2240,2240,2240,0
20230623,190000,2110953275,2240,2240,2240,2240,0
20230623,185900,2110953275,2240,2240,2240,2240,0
20230623,185800,2110953275,2240,2240,2240,2240,0
20230623,185700,2110953275,2240,2240,2240,2240,0
20230623,185600,2110953275,2240,2240,2240,2240,0
20230623,185500,2110953275,2240,2240,2240,2240,0
20230623,185400,2110953275,2240,2240,2240,2240,0
20230623,185300,2110953275,2240,2240,2240,2240,0
20230623,185200,2110953275,2240,2240,2240,2240,0
20230623,185100,2110953275,2240,2240,2240,2240,0
20230623,185000,2110953275,2240,2240,2240,2240,0
20230623,184900,2110953275,2240,2240,2240,2240,0
20230623,184800,2110953275,2240,2240,2240,2240,0
20230623,184700,2110953275,2240,2240,2240,2240,0
20230623,184600,2110953275,2240,2240,2240,2240,20918
20230623,184500,2110953275,2240,2240,2240,2240,0
20230623,184400,2110953275,2240,2240,2240,2240,0
20230623,184300,2110953275,2240,2240,2240,2240,0
20230623,184200,2110953275,2240,2240,2240,2240,0
20230623,184100,2110953275,2240,2240,2240,2240,0
20230623,184000,2110953275,2240,2240,2240,2240,0
20230623,183900,2110953275,2240,2240,2240,2240,0
20230623,183800,2110953275,2240,2240,2240,2240,0
20230623,183700,2110953275,2240,2240,2240,2240,0
20230623,183600,2110953275,2240,2240,2240,2240,0
20230623,183500,2110953275,2240,2240,2240,2240,0
20230623,183400,2110953275,2240,2240,2240,2240,0
20230623,183300,2110953275,2240,2240,2240,2240,0
20230623,183200,2110953275,2240,2240,2240,2240,0
20230623,183100,2110953275,2240,2240,2240,2240,0
20230623,183000,2110953275,2240,2240,2240,2240,0
20230623,182900,2110953275,2240,2240,2240,2240,0
20230623,182800,2110953275,2240,2240,2240,2240,0
20230623,182700,2110953275,2240,2240,2240,2240,0
20230623,182600,2110953275,2240,2240,2240,2240,0
20230623,182500,2110953275,2240,2240,2240,2240,0
20230623,182400,2110953275,2240,2240,2240,2240,0
20230623,182300,2110953275,2240,2240,2240,2240,0
20230623,182200,2110953275,2240,2240,2240,2240,0
20230623,182100,2110953275,2240,2240,2240,2240,0
20230623,182000,2110953275,2240,2240,2240,2240,0
20230623,181900,2110953275,2240,2240,2240,2240,0
20230623,181800,2110953275,2240,2240,2240,2240,0
20230623,181700,2110953275,2240,2240,2240,2240,0
20230623,181600,2110953275,2240,2240,2240,2240,20918
20230623,181500,2110953275,2240,2240,2240,2240,0
20230623,181400,2110953275,2240,2240,2240,2240,0
20230623,181300,2110953275,2240,2240,2240,2240,0
20230623,181200,2110953275,2240,2240,2240,2240,0
20230623,181100,2110953275,2240,2240,2240,2240,0
20230623,181000,2110953275,2240,2240,2240,2240,0
20230623,180900,2110953275,2240,2240,2240,2240,0
20230623,180800,2110953275,2240,2240,2240,2240,0
20230623,180700,2110953275,2240,2240,2240,2240,0
20230623,180600,2110953275,2240,2240,2240,2240,0
20230623,180500,2110953275,2240,2240,2240,2240,0
20230623,180400,2110953275,2240,2240,2240,2240,0
20230623,180300,2110953275,2240,2240,2240,2240,0
20230623,180200,2110953275,2240,2240,2240,2240,0
20230623,180100,2110953275,2240,2240,2240,2240,0
20230623,180000,2110953275,2240,2240,2240,2240,0
20230623,175900,2110953275,2240,2240,2240,2240,0
20230623,175800,2110953275,2240,2240,2240,2240,0
20230623,175700,2110953275,2240,2240,2240,2240,0
20230623,175600,2110953275,2240,2240,2240,2240,0
20230623,175500,2110953275,2240,2240,2240,2240,0
20230623,175400,2110953275,2240,2240,2240,2240,0
20230623,175300,2110953275,2240,2240,2240,2240,0
20230623,175200,2110953275,2240,2240,2240,2240,0
20230623,175100,2110953275,2240,2240,2240,2240,0
20230623,175000,2110953275,2240,2240,2240,2240,0
20230623,174900,2110953275,2240,2240,2240,2240,0
20230623,174800,2110953275,2240,2240,2240,2240,0
20230623,174700,2110953275,2240,2240,2240,2240,0
20230623,174600,2110953275,2240,2240,2240,2240,20918
20230623,174500,2110953275,2240,2240,2240,2240,0
20230623,174400,2110953275,2240,2240,2240,2240,0
20230623,174300,2110953275,2240,2240,2240,2240,0
20230623,174200,2110953275,2240,2240,2240,2240,0
20230623,174100,2110953275,2240,2240,2240,2240,0
20230623,174000,2110953275,2240,2240,2240,2240,0
20230623,173900,2110953275,2240,2240,2240,2240,0
20230623,173800,2110953275,2240,2240,2240,2240,0
20230623,173700,2110953275,2240,2240,2240,2240,0
20230623,173600,2110953275,2240,2240,2240,2240,0
20230623,173500,2110953275,2240,2240,2240,2240,0
20230623,173400,2110953275,2240,2240,2240,2240,0
20230623,173300,2110953275,2240,2240,2240,2240,0
20230623,173200,2110953275,2240,2240,2240,2240,0
20230623,173100,2110953275,2240,2240,2240,2240,0
20230623,173000,2110953275,2240,2240,2240,2240,0
20230623,172900,2110953275,2240,2240,2240,2240,0
20230623,172800,2110953275,2240,2240,2240,2240,0
20230623,172700,2110953275,2240,2240,2240,2240,0
20230623,172600,2110953275,2240,2240,2240,2240,0
20230623,172500,2110953275,2240,2240,2240,2240,0
20230623,172400,2110953275,2240,2240,2240,2240,0
20230623,172300,2110953275,2240,2240,2240,2240,0
20230623,172200,2110953275,2240,2240,2240,2240,0
20230623,172100,2110953275,2240,2240,2240,2240,0
20230623,172000,2110953275,2240,2240,2240,2240,0
20230623,171900,2110953275,2240,2240,2240,2240,0
20230623,171800,2110953275,2240,2240,2240,2240,0
20230623,171700,2110953275,2240,2240,2240,2240,0
20230623,171600,2110953275,2240,2240,2240,2240,20918
20230623,171500,2110953275,2240,2240,2240,2240,0
20230623,171400,2110953275,2240,2240,2240,2240,0
20230623,171300,2110953275,2240,2240,2240,2240,0
20230623,171200,2110953275,2240,2240,2240,2240,0
20230623,171100,2110953275,2240,2240,2240,2240,0
20230623,171000,2110953275,2240,2240,2240,2240,0
20230623,170900,2110953275,2240,2240,2240,2240,0
20230623,170800,2110953275,2240,2240,2240,2240,0
20230623,170700,2110953275,2240,2240,2240,2240,0
20230623,170600,2110953275,2240,2240,2240,2240,0
20230623,170500,2110953275,2240,2240,2240,2240,0
20230623,170400,2110953275,2240,2240,2240,2240,0
20230623,170300,2110953275,2240,2240,2240,2240,0
20230623,170200,2110953275,2240,2240,2240,2240,0
20230623,170100,2110953275,2240,2240,2240,2240,0
20230623,170000,2110953275,2240,2240,2240,2240,0
20230623,165900,2110953275,2240,2240,2240,2240,0
20230623,165800,2110953275,2240,2240,2240,2240,0
20230623,165700,2110953275,2240,2240,2240,2240,0
20230623,165600,2110953275,2240,2240,2240,2240,0
20230623,165500,2110953275,2240,2240,2240,2240,0
20230623,165400,2110953275,2240,2240,2240,2240,0
20230623,165300,2110953275,2240,2240,2240,2240,0
20230623,165200,2110953275,2240,2240,2240,2240,0
20230623,165100,2110953275,2240,2240,2240,2240,0
20230623,165000,2110953275,2240,2240,2240,2240,0
20230623,164900,2110953275,2240,2240,2240,2240,0
20230623,164800,2110953275,2240,2240,2240,2240,0
20230623,164700,2110953275,2240,2240,2240,2240,0
20230623,164600,2110953275,2240,2240,2240,2240,20918
20230623,164500,2110953275,2240,2240,2240,2240,0
20230623,164400,2110953275,2240,2240,2240,2240,0
20230623,164300,2110953275,2240,2240,2240,2240,0
20230623,164200,2110953275,2240,2240,2240,2240,0
20230623,164100,2110953275,2240,2240,2240,2240,0
20230623,164000,2110953275,2240,2240,2240,2240,0
20230623,163900,2110953275,2240,2240,2240,2240,0
20230623,163800,2110953275,2240,2240,2240,2240,0
20230623,163700,2110953275,2240,2240,2240,2240,0
20230623,163600,2110953275,2240,2240,2240,2240,0
20230623,163500,2110953275,2240,2240,2240,2240,0
20230623,163400,2110953275,2240,2240,2240,2240,0
20230623,163300,2110953275,2240,2240,2240,2240,0
20230623,163200,2110953275,2240,2240,2240,2240,0
20230623,163100,2110953275,2240,2240,2240,2240,0
20230623,163000,2110953275,2240,2240,2240,2240,0
20230623,162900,2110953275,2240,2240,2240,2240,0
20230623,162800,2110953275,2240,2240,2240,2240,0
20230623,162700,2110953275,2240,2240,2240,2240,0
20230623,162600,2110953275,2240,2240,2240,2240,0
20230623,162500,2110953275,2240,2240,2240,2240,0
20230623,162400,2110953275,2240,2240,2240,2240,0
20230623,162300,2110953275,2240,2240,2240,2240,0
20230623,162200,2110953275,2240,2240,2240,2240,0
20230623,162100,2110953275,2240,2240,2240,2240,0
20230623,162000,2110953275,2240,2240,2240,2240,0
20230623,161900,2110953275,2240,2240,2240,2240,0
20230623,161800,2110953275,2240,2240,2240,2240,0
20230623,161700,2110953275,2240,2240,2240,2240,0
20230623,161600,2110953275,2240,2240,2240,2240,20918
20230623,161500,2110953275,2240,2240,2240,2240,0
20230623,161400,2110953275,2240,2240,2240,2240,0
20230623,161300,2110953275,2240,2240,2240,2240,0
20230623,161200,2110953275,2240,2240,2240,2240,0
20230623,161100,2110953275,2240,2240,2240,2240,0
20230623,161000,2110953275,2240,2240,2240,2240,0
20230623,160900,2110953275,2240,2240,2240,2240,0
20230623,160800,2110953275,2240,2240,2240,2240,0
20230623,160700,2110953275,2240,2240,2240,2240,0
20230623,160600,2110953275,2240,2240,2240,2240,0
20230623,160500,2110953275,2240,2240,2240,2240,0
20230623,160400,2110953275,2240,2240,2240,2240,0
20230623,160300,2110953275,2240,2240,2240,2240,0
20230623,160200,2110953275,2240,2240,2240,2240,0
20230623,160100,2110953275,2240,2240,2240,2240,0
20230623,160000,2110953275,2240,2240,2240,2240,0
20230623,155900,2110953275,2240,2240,2240,2240,0
20230623,155800,2110953275,2240,2240,2240,2240,0
20230623,155700,2110953275,2240,2240,2240,2240,0
20230623,155600,2110953275,2240,2240,2240,2240,0
20230623,155500,2110953275,2240,2240,2240,2240,0
20230623,155400,2110953275,2240,2240,2240,2240,0
20230623,155300,2110953275,2240,2240,2240,2240,0
20230623,155200,2110953275,2240,2240,2240,2240,0
20230623,155100,2110953275,2240,2240,2240,2240,0
20230623,155000,2110953275,2240,2240,2240,2240,0
20230623,154900,2110953275,2240,2240,2240,2240,0
20230623,154800,2110953275,2240,2240,2240,2240,0
20230623,154700,2110953275,2240,2240,2240,2240,0
20230623,154600,2110953275,2240,2240,2240,2240,20918
20230623,154500,2110953275,2240,2240,2240,2240,0
20230623,154400,2110953275,2240,2240,2240,2240,0
20230623,154300,2110953275,2240,2240,2240,2240,0
20230623,154200,2110953275,2240,2240,2240,2240,0
20230623,154100,2110953275,2240,2240,2240,2240,0
20230623,154000,2110953275,2240,2240,2240,2240,0
20230623,153900,2110953275,2240,2240,2240,2240,0
20230623,153800,2110953275,2240,2240,2240,2240,0
20230623,153700,2110953275,2240,2240,2240,2240,0
20230623,153600,2110953275,2240,2240,2240,2240,0
20230623,153500,2110953275,2240,2240,2240,2240,0
20230623,153400,2110953275,2240,2240,2240,2240,0
20230623,153300,2110953275,2240,2240,2240,2240,0
20230623,153200,2110953275,2240,2240,2240,2240,0
20230623,153100,2110953275,2240,2240,2240,2240,0
20230623,153000,2110953275,2240,2240,2240,2240,20918
20230623,152900,2064096955,2245,2245,2245,2245,0
20230623,152800,2064096955,2245,2245,2245,2245,0
20230623,152700,2064096955,2245,2245,2245,2245,0
20230623,152600,2064096955,2245,2245,2245,2245,0
20230623,152500,2064096955,2245,2245,2245,2245,0
20230623,152400,2064096955,2245,2245,2245,2245,0
20230623,152300,2064096955,2245,2245,2245,2245,0
20230623,152200,2064096955,2245,2245,2245,2245,0
20230623,152100,2064096955,2245,2245,2245,2245,0
20230623,152000,2064096955,2245,2245,2245,2245,0
20230623,151900,2064096955,2245,2240,2245,2235,3871
20230623,151800,2055425940,2240,2240,2240,2240,781
20230623,151700,2053676500,2240,2240,2240,2235,2878
20230623,151600,2047232435,2235,2250,2250,2235,3196
20230623,151500,2040070950,2245,2250,2250,2245,521
20230623,151400,2038899180,2250,2245,2250,2245,3797
20230623,151300,2030364795,2250,2245,2250,2240,6731
20230623,151200,2015279160,2240,2250,2250,2240,13675
20230623,151100,1984627255,2250,2250,2250,2245,1232
20230623,151000,1981857770,2255,2255,2255,2250,5992
20230623,150900,1968373500,2255,2255,2255,2250,968
20230623,150800,1966191070,2255,2255,2255,2250,2365
20230623,150700,1960858295,2255,2250,2255,2250,4827
20230623,150600,1949976995,2250,2250,2250,2250,5439
20230623,150500,1937739245,2250,2250,2250,2245,2380
20230623,150400,1932389245,2250,2250,2250,2245,1316
20230623,150300,1929429745,2255,2250,2255,2245,8460
20230623,150200,1910414735,2250,2245,2250,2245,1031
20230623,150100,1908095870,2250,2250,2250,2245,4837
20230623,150000,1897228380,2250,2250,2255,2250,7526
20230623,145900,1880291675,2255,2255,2255,2250,519
20230623,145800,1879121355,2255,2250,2255,2250,7623
20230623,145700,1861959395,2255,2250,2255,2245,5024
20230623,145600,1850656525,2250,2250,2250,2250,3621
20230623,145500,1842509275,2250,2245,2250,2245,3114
20230623,145400,1835511275,2250,2245,2250,2245,2178
20230623,145300,1830618955,2250,2250,2250,2240,1275
20230623,145200,1827754355,2245,2250,2250,2245,1575
20230623,145100,1824218365,2250,2245,2250,2240,6916
20230623,145000,1808690920,2245,2245,2245,2240,5914
20230623,144900,1795414640,2245,2240,2245,2235,2856
20230623,144800,1789008470,2240,2240,2240,2235,498
20230623,144700,1787893005,2245,2240,2245,2235,2119
20230623,144600,1783142435,2240,2240,2240,2235,1513
20230623,144500,1779756810,2240,2240,2240,2240,2810
20230623,144400,1773462410,2240,2235,2240,2230,8585
20230623,144300,1754237780,2235,2230,2235,2230,935
20230623,144200,1752149110,2235,2235,2235,2230,6377
20230623,144100,1737927250,2235,2235,2235,2235,677
20230623,144000,1736414155,2235,2235,2235,2230,894
20230623,143900,1734418565,2230,2235,2235,2230,1260
20230623,143800,1731605470,2235,2235,2235,2230,249
20230623,143700,1731048985,2230,2235,2235,2230,1183
20230623,143600,1728407480,2230,2235,2235,2230,2320
20230623,143500,1723231780,2235,2235,2235,2230,2120
20230623,143400,1718501580,2235,2240,2240,2230,5367
20230623,143300,1706506600,2240,2240,2240,2235,2383
20230623,143200,1701171180,2240,2240,2240,2230,2958
20230623,143100,1694556760,2240,2240,2240,2240,700
20230623,143000,1692988760,2240,2240,2240,2235,775
20230623,142900,1691255410,2240,2240,2240,2240,998
20230623,142800,1689019890,2240,2235,2240,2235,951
20230623,142700,1686893560,2235,2235,2235,2230,1350
20230623,142600,1683876360,2235,2240,2240,2230,4905
20230623,142500,1672922410,2240,2240,2240,2235,3576
20230623,142400,1664919170,2235,2240,2245,2235,31795
20230623,142300,1593702895,2240,2235,2240,2235,1726
20230623,142200,1589843810,2235,2235,2235,2230,3214
20230623,142100,1582660530,2235,2240,2240,2230,2550
20230623,142000,1576960125,2240,2225,2240,2225,5054
20230623,141900,1565665960,2225,2225,2235,2225,21784
20230623,141800,1517109890,2230,2230,2230,2230,368
20230623,141700,1516289250,2225,2230,2230,2210,7301
20230623,141600,1500093605,2230,2225,2230,2225,1331
20230623,141500,1497130570,2230,2225,2230,2225,614
20230623,141400,1495763270,2225,2225,2225,2225,546
20230623,141300,1494548420,2225,2225,2225,2225,832
20230623,141200,1492697220,2225,2225,2225,2220,1974
20230623,141100,1488306090,2220,2225,2225,2220,6135
20230623,141000,1474683095,2225,2225,2225,2225,327
20230623,140900,1473955520,2225,2225,2225,2220,671
20230623,140800,1472462550,2225,2225,2225,2225,435
20230623,140700,1471494675,2225,2220,2225,2220,2177
20230623,140600,1466658350,2225,2230,2230,2225,494
20230623,140500,1465557280,2230,2225,2230,2225,1103
20230623,140400,1463100590,2225,2230,2230,2225,488
20230623,140300,1462013950,2230,2230,2230,2230,683
20230623,140200,1460490860,2230,2225,2230,2225,732
20230623,140100,1458859540,2230,2225,2230,2225,2552
20230623,140000,1453177910,2230,2230,2230,2230,381
20230623,135900,1452328280,2230,2230,2230,2230,701
20230623,135800,1450765050,2230,2230,2230,2230,644
20230623,135700,1449328930,2230,2230,2230,2225,1512
20230623,135600,1445961190,2230,2230,2230,2230,422
20230623,135500,1445020130,2230,2230,2230,2230,638
20230623,135400,1443597390,2225,2225,2230,2225,8075
20230623,135300,1425629700,2225,2220,2225,2215,12914
20230623,135200,1396999265,2220,2220,2220,2215,583
20230623,135100,1395705015,2220,2215,2220,2210,2397
20230623,135000,1390396975,2220,2215,2220,2215,1576
20230623,134900,1386905705,2215,2215,2215,2210,5579
20230623,134800,1374571380,2220,2220,2220,2215,951
20230623,134700,1372462710,2220,2220,2220,2215,371
20230623,134600,1371639550,2220,2215,2220,2215,406
20230623,134500,1370740255,2215,2215,2215,2215,383
20230623,134400,1369891910,2215,2215,2220,2215,716
20230623,134300,1368305125,2220,2220,2220,2220,257
20230623,134200,1367734585,2215,2215,2220,2215,685
20230623,134100,1366216450,2215,2215,2215,2215,868
20230623,134000,1364293830,2210,2210,2215,2210,1078
20230623,133900,1361911445,2215,2210,2215,2210,4
20230623,133800,1361902600,2215,2210,2215,2210,991
20230623,133700,1359712485,2220,2220,2220,2220,0
20230623,133600,1359712485,2220,2220,2220,2220,0
20230623,133500,1359712485,2220,2220,2220,2220,0
20230623,133400,1359712485,2220,2215,2220,2215,38
20230623,133300,1359628310,2220,2220,2220,2215,21
20230623,133200,1359581785,2210,2220,2220,2210,544
20230623,133100,1358378545,2220,2220,2220,2220,0
20230623,133000,1358378545,2220,2220,2220,2215,234
20230623,132900,1357860220,2210,2210,2220,2210,102
20230623,132800,1357634790,2220,2220,2220,2220,1
20230623,132700,1357632570,2220,2220,2220,2220,0
20230623,132600,1357632570,2220,2220,2220,2220,0
20230623,132500,1357632570,2220,2220,2220,2220,1
20230623,132400,1357630350,2210,2215,2220,2210,1521
20230623,132300,1354263830,2215,2220,2220,2215,220
20230623,132200,1353776525,2215,2215,2215,2215,52
20230623,132100,1353661345,2220,2210,2220,2210,21
20230623,132000,1353614925,2220,2220,2220,2210,1405
20230623,131900,1350500735,2220,2220,2220,2220,0
20230623,131800,1350500735,2220,2220,2220,2220,0
20230623,131700,1350500735,2220,2215,2220,2215,2002
20230623,131600,1346066295,2215,2210,2215,2210,1502
20230623,131500,1342739370,2215,2215,2215,2215,441
20230623,131400,1341762555,2215,2215,2215,2210,25
20230623,131300,1341707270,2210,2210,2210,2210,4865
20230623,131200,1330955620,2215,2215,2215,2215,511
20230623,131100,1329823755,2215,2210,2215,2210,9
20230623,131000,1329803825,2215,2215,2215,2210,2836
20230623,130900,1323534695,2210,2220,2220,2210,14
20230623,130800,1323503745,2215,2215,2215,2210,24
20230623,130700,1323450635,2220,2220,2220,2220,20
20230623,130600,1323406235,2220,2210,2220,2210,15
20230623,130500,1323373075,2210,2215,2215,2210,996
20230623,130400,1321166945,2220,2220,2220,2215,513
20230623,130300,1320030610,2220,2220,2220,2215,56
20230623,130200,1319906540,2220,2215,2220,2215,1482
20230623,130100,1316623905,2220,2220,2220,2210,4
20230623,130000,1316615035,2215,2215,2215,2215,0
20230623,125900,1316615035,2215,2215,2215,2215,2225
20230623,125800,1311686660,2215,2215,2215,2215,170
20230623,125700,1311310110,2215,2215,2215,2215,201
20230623,125600,1310864895,2205,2205,2205,2205,43
20230623,125500,1310770080,2215,2205,2215,2205,919
20230623,125400,1308741175,2210,2210,2210,2210,5680
20230623,125300,1296188375,2215,2215,2215,2215,3
20230623,125200,1296181730,2215,2215,2215,2215,549
20230623,125100,1294965695,2220,2220,2220,2220,50
20230623,125000,1294854695,2220,2220,2220,2220,7
20230623,124900,1294839155,2215,2215,2215,2215,0
20230623,124800,1294839155,2215,2220,2220,2215,51
20230623,124700,1294725965,2220,2220,2220,2220,0
20230623,124600,1294725965,2220,2220,2220,2220,0
20230623,124500,1294725965,2220,2220,2220,2220,1
20230623,124400,1294723745,2215,2215,2215,2215,1000
20230623,124300,1292508745,2220,2220,2220,2220,5
20230623,124200,1292497645,2220,2215,2220,2215,1010
20230623,124100,1290260445,2220,2220,2220,2220,0
20230623,124000,1290260445,2220,2220,2220,2220,0
20230623,123900,1290260445,2220,2220,2220,2215,116
20230623,123800,1290002995,2220,2220,2220,2220,8
20230623,123700,1289985235,2220,2220,2220,2210,313
20230623,123600,1289293485,2215,2220,2220,2215,1985
20230623,123500,1284896700,2215,2215,2215,2215,8295
20230623,123400,1266523275,2220,2225,2225,2220,2944
20230623,123300,1259987545,2225,2225,2225,2225,2
20230623,123200,1259983095,2225,2225,2225,2225,2
20230623,123100,1259978645,2220,2225,2225,2220,314
20230623,123000,1259281560,2225,2225,2225,2225,0
20230623,122900,1259281560,2225,2225,2225,2225,0
20230623,122800,1259281560,2225,2225,2225,2225,0
20230623,122700,1259281560,2225,2220,2225,2220,1218
20230623,122600,1256577595,2220,2220,2220,2220,1661
20230623,122500,1252890175,2220,2220,2220,2220,1513
20230623,122400,1249531315,2220,2220,2220,2220,200
20230623,122300,1249087315,2220,2220,2220,2220,0
20230623,122200,1249087315,2220,2220,2220,2220,100
20230623,122100,1248865315,2220,2220,2220,2220,775
20230623,122000,1247144815,2225,2225,2225,2225,0
20230623,121900,1247144815,2225,2225,2225,2225,1
20230623,121800,1247142590,2220,2220,2220,2220,41
20230623,121700,1247051570,2220,2225,2225,2220,2447
20230623,121600,1241617010,2225,2225,2225,2225,160
20230623,121500,1241261010,2230,2230,2230,2225,321
20230623,121400,1240546680,2230,2230,2230,2230,0
20230623,121300,1240546680,2230,2230,2230,2230,333
20230623,121200,1239804090,2230,2230,2230,2230,0
20230623,121100,1239804090,2230,2230,2230,2230,0
20230623,121000,1239804090,2230,2230,2230,2230,520
20230623,120900,1238644490,2235,2230,2235,2230,1110
20230623,120800,1236169155,2230,2230,2230,2230,225
20230623,120700,1235667405,2225,2230,2230,2225,1606
20230623,120600,1232087525,2230,2230,2230,2230,336
20230623,120500,1231338245,2230,2230,2230,2230,1
20230623,120400,1231336015,2230,2230,2230,2230,1350
20230623,120300,1228325515,2230,2225,2230,2225,11
20230623,120200,1228301035,2225,2225,2225,2225,0
20230623,120100,1228301035,2225,2225,2225,2225,582
20230623,120000,1227006085,2230,2225,2230,2225,1679
20230623,115900,1223270305,2225,2225,2225,2220,502
20230623,115800,1222155855,2220,2220,2225,2220,750
20230623,115700,1220490845,2220,2220,2220,2220,1041
20230623,115600,1218179825,2220,2220,2220,2220,151
20230623,115500,1217844605,2215,2220,2220,2215,87
20230623,115400,1217651760,2225,2225,2225,2225,1
20230623,115300,1217649535,2220,2225,2225,2220,2490
20230623,115200,1212121235,2225,2225,2225,2225,20
20230623,115100,1212076735,2225,2225,2225,2225,692
20230623,115000,1210537035,2230,2225,2230,2225,2838
20230623,114900,1204217645,2225,2225,2225,2220,3105
20230623,114800,1197320645,2230,2225,2230,2220,9848
20230623,114700,1175448835,2225,2220,2225,2210,2713
20230623,114600,1169425175,2220,2220,2220,2215,1018
20230623,114500,1167165300,2225,2225,2225,2225,0
20230623,114400,1167165300,2225,2225,2225,2225,44
20230623,114300,1167067400,2225,2225,2225,2225,3
20230623,114200,1167060725,2210,2215,2225,2210,2381
20230623,114100,1161776660,2215,2220,2220,2200,25831
20230623,114000,1104671660,2220,2215,2220,2215,2660
20230623,113900,1098767495,2220,2220,2220,2220,31
20230623,113800,1098698675,2220,2215,2220,2215,270
20230623,113700,1098099875,2220,2220,2220,2220,10
20230623,113600,1098077675,2220,2215,2220,2215,564
20230623,113500,1096827175,2210,2215,2215,2210,703
20230623,113400,1095272045,2210,2215,2215,2205,1868
20230623,113300,1091151905,2210,2210,2215,2210,1631
20230623,113200,1087546740,2215,2210,2215,2210,21
20230623,113100,1087500275,2210,2205,2210,2205,625
20230623,113000,1086122110,2205,2205,2205,2205,1199
20230623,112900,1083478315,2205,2205,2215,2200,367
20230623,112800,1082669175,2205,2205,2215,2200,10524
20230623,112700,1059510450,2215,2205,2215,2205,2531
20230623,112600,1053924585,2205,2215,2215,2205,4252
20230623,112500,1044517305,2215,2215,2215,2215,205
20230623,112400,1044063230,2215,2205,2215,2195,11264
20230623,112300,1019273440,2215,2215,2215,2200,11296
20230623,112200,994367395,2210,2210,2210,2210,0
20230623,112100,994367395,2210,2210,2210,2210,1
20230623,112000,994365185,2215,2215,2215,2215,262
20230623,111900,993784855,2210,2210,2210,2210,303
20230623,111800,993115225,2210,2215,2215,2210,157
20230623,111700,992767755,2215,2215,2215,2215,0
20230623,111600,992767755,2215,2215,2215,2215,14
20230623,111500,992736745,2210,2210,2210,2210,82
20230623,111400,992555525,2215,2210,2215,2205,6847
20230623,111300,977424240,2210,2205,2210,2200,4538
20230623,111200,967407170,2205,2210,2215,2205,1872
20230623,111100,963275125,2210,2205,2215,2205,52
20230623,111000,963160450,2200,2210,2210,2200,14905
20230623,110900,930305355,2215,2215,2215,2210,1811
20230623,110800,926302990,2215,2215,2215,2215,100
20230623,110700,926081490,2215,2210,2215,2210,9259
20230623,110600,905619060,2215,2215,2215,2210,3254
20230623,110500,898417700,2225,2225,2225,2225,0
20230623,110400,898417700,2225,2215,2225,2210,3045
20230623,110300,891680370,2225,2215,2225,2215,2001
20230623,110200,887248145,2225,2220,2225,2215,3003
20230623,110100,880593385,2225,2225,2225,2220,1520
20230623,110000,877218905,2220,2225,2225,2220,1249
20230623,105900,874446110,2225,2220,2225,2220,1012
20230623,105800,872199410,2225,2220,2225,2220,1001
20230623,105700,869977185,2225,2220,2225,2215,10001
20230623,105600,847812235,2225,2225,2225,2220,5721
20230623,105500,835091265,2225,2220,2225,2215,6963
20230623,105400,819656170,2220,2220,2220,2220,225
20230623,105300,819156670,2220,2220,2220,2220,12
20230623,105200,819130030,2220,2220,2220,2215,5614
20230623,105100,806694990,2220,2220,2220,2220,5
20230623,105000,806683890,2215,2220,2220,2215,5086
20230623,104900,795415970,2220,2220,2220,2220,110
20230623,104800,795171770,2220,2225,2225,2220,8775
20230623,104700,775691020,2225,2220,2225,2220,1490
20230623,104600,772383215,2220,2230,2230,2220,13
20230623,104500,772354255,2230,2230,2230,2225,4854
20230623,104400,761553100,2235,2225,2235,2225,374
20230623,104300,760720930,2225,2225,2225,2225,6430
20230623,104200,746414180,2235,2235,2235,2235,154
20230623,104100,746069990,2235,2230,2235,2225,2542
20230623,104000,740412570,2235,2235,2235,2235,0
20230623,103900,740412570,2235,2235,2235,2235,0
20230623,103800,740412570,2235,2235,2235,2235,141
20230623,103700,740097435,2235,2230,2235,2230,1280
20230623,103600,737236860,2235,2230,2235,2230,2310
20230623,103500,732081305,2230,2230,2235,2230,158
20230623,103400,731728960,2235,2230,2235,2230,2140
20230623,103300,726956365,2230,2230,2230,2230,510
20230623,103200,725819065,2230,2230,2230,2230,0
20230623,103100,725819065,2230,2230,2230,2230,108
20230623,103000,725578225,2230,2225,2230,2225,1001
20230623,102900,723350995,2230,2230,2230,2230,2559
20230623,102800,717644425,2230,2235,2235,2230,335
20230623,102700,716897225,2235,2235,2235,2230,528
20230623,102600,715719775,2235,2230,2235,2230,1433
20230623,102500,712524180,2230,2230,2235,2225,4402
20230623,102400,702717820,2230,2230,2230,2225,6055
20230623,102300,689231070,2230,2230,2235,2230,1432
20230623,102200,686032700,2230,2240,2240,2230,5603
20230623,102100,673532500,2240,2240,2245,2235,9170
20230623,102000,653035425,2245,2240,2245,2240,1072
20230623,101900,650633645,2240,2240,2245,2240,508
20230623,101800,649495720,2245,2245,2245,2245,745
20230623,101700,647823195,2250,2250,2255,2245,2098
20230623,101600,643102700,2250,2245,2255,2245,559
20230623,101500,641847675,2245,2255,2255,2245,2990
20230623,101400,635117220,2255,2255,2255,2250,3116
20230623,101300,628093175,2255,2255,2255,2245,3808
20230623,101200,619510365,2255,2255,2255,2250,7681
20230623,101100,602190760,2255,2240,2255,2240,39434
20230623,101000,513595140,2235,2235,2235,2235,1254
20230623,100900,510792450,2235,2235,2235,2235,1002
20230623,100800,508552980,2235,2240,2240,2235,600
20230623,100700,507210980,2240,2240,2240,2235,304
20230623,100600,506530025,2240,2240,2240,2240,200
20230623,100500,506082025,2240,2235,2240,2235,18
20230623,100400,506041780,2240,2240,2240,2240,1633
20230623,100300,502383860,2240,2235,2240,2235,1102
20230623,100200,499919655,2235,2235,2235,2235,2126
20230623,100100,495168045,2240,2240,2240,2240,728
20230623,100000,493537325,2240,2235,2240,2235,621
20230623,095900,492146545,2230,2240,2240,2230,576
20230623,095800,490859180,2240,2240,2240,2235,844
20230623,095700,488972680,2240,2235,2240,2235,833
20230623,095600,487107545,2235,2240,2240,2235,4473
20230623,095500,477097440,2240,2245,2245,2240,434
20230623,095400,476123780,2245,2245,2245,2240,474
20230623,095300,475060505,2245,2245,2245,2245,9
20230623,095200,475040300,2245,2240,2245,2240,1302
20230623,095100,472118810,2245,2250,2250,2245,5836
20230623,095000,458989665,2245,2245,2250,2245,1446
20230623,094900,455742710,2245,2245,2250,2245,2210
20230623,094800,450781220,2245,2240,2245,2240,3017
20230623,094700,444021290,2240,2245,2250,2240,1081
20230623,094600,441598305,2250,2245,2250,2245,5205
20230623,094500,429900780,2245,2245,2245,2235,5
20230623,094400,429889565,2240,2245,2245,2240,4211
20230623,094300,420442620,2245,2235,2245,2230,14864
20230623,094200,387178375,2225,2230,2230,2225,323
20230623,094100,386459320,2230,2230,2235,2230,3006
20230623,094000,379755925,2235,2225,2235,2225,348
20230623,093900,378980615,2230,2220,2235,2220,159
20230623,093800,378626190,2220,2230,2230,2220,11944
20230623,093700,352076660,2235,2235,2235,2235,1
20230623,093600,352074425,2235,2230,2235,2230,2069
20230623,093500,347460485,2230,2235,2235,2230,409
20230623,093400,346548335,2235,2230,2235,2230,2128
20230623,093300,341802855,2235,2230,2240,2225,2186
20230623,093200,336926440,2240,2240,2240,2225,10078
20230623,093100,314496695,2235,2235,2240,2225,6591
20230623,093000,299760775,2225,2235,2240,2225,8224
20230623,092900,281415605,2240,2245,2245,2235,1017
20230623,092800,279142505,2245,2230,2245,2225,13041
20230623,092700,250040995,2230,2230,2235,2225,2392
20230623,092600,244706830,2230,2235,2235,2230,6308
20230623,092500,230639980,2230,2230,2235,2230,3092
20230623,092400,223729725,2235,2235,2235,2230,2047
20230623,092300,219163470,2240,2230,2240,2230,1448
20230623,092200,215933965,2230,2230,2230,2225,888
20230623,092100,213956725,2230,2235,2235,2230,2727
20230623,092000,207875375,2235,2230,2240,2230,2216
20230623,091900,202928465,2245,2230,2245,2230,3321
20230623,091800,195490420,2235,2235,2235,2230,1183
20230623,091700,192847165,2240,2230,2240,2230,1048
20230623,091600,190510095,2230,2235,2240,2225,3594
20230623,091500,182482665,2240,2235,2240,2235,2504
20230623,091400,176886205,2240,2230,2240,2230,137
20230623,091300,176580560,2230,2240,2240,2230,807
20230623,091200,174780820,2235,2230,2235,2225,2777
20230623,091100,168579015,2230,2235,2250,2225,5344
20230623,091000,156657660,2250,2250,2250,2235,15141
20230623,090900,122644015,2250,2235,2250,2225,12023
20230623,090800,95697685,2235,2230,2235,2230,5659
20230623,090700,83061630,2230,2235,2235,2225,270
20230623,090600,82458605,2235,2225,2235,2225,2983
20230623,090500,75803900,2215,2225,2225,2215,1147
20230623,090400,73262795,2215,2215,2215,2215,301
20230623,090300,72596080,2230,2220,2230,2210,17614
20230623,090200,33461230,2230,2225,2230,2215,5209
20230623,090100,21892890,2225,2220,2240,2220,4349
20230623,090000,12188785,2220,2220,2225,2220,4921