stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214600,3299346350,3480,3480,3480,3480,27995
20230623,214500,3299346350,3480,3480,3480,3480,0
20230623,214400,3299346350,3480,3480,3480,3480,0
20230623,214300,3299346350,3480,3480,3480,3480,0
20230623,214200,3299346350,3480,3480,3480,3480,0
20230623,214100,3299346350,3480,3480,3480,3480,0
20230623,214000,3299346350,3480,3480,3480,3480,0
20230623,213900,3299346350,3480,3480,3480,3480,0
20230623,213800,3299346350,3480,3480,3480,3480,0
20230623,213700,3299346350,3480,3480,3480,3480,0
20230623,213600,3299346350,3480,3480,3480,3480,0
20230623,213500,3299346350,3480,3480,3480,3480,0
20230623,213400,3299346350,3480,3480,3480,3480,0
20230623,213300,3299346350,3480,3480,3480,3480,0
20230623,213200,3299346350,3480,3480,3480,3480,0
20230623,213100,3299346350,3480,3480,3480,3480,0
20230623,213000,3299346350,3480,3480,3480,3480,0
20230623,212900,3299346350,3480,3480,3480,3480,0
20230623,212800,3299346350,3480,3480,3480,3480,0
20230623,212700,3299346350,3480,3480,3480,3480,0
20230623,212600,3299346350,3480,3480,3480,3480,0
20230623,212500,3299346350,3480,3480,3480,3480,0
20230623,212400,3299346350,3480,3480,3480,3480,0
20230623,212300,3299346350,3480,3480,3480,3480,0
20230623,212200,3299346350,3480,3480,3480,3480,0
20230623,212100,3299346350,3480,3480,3480,3480,0
20230623,212000,3299346350,3480,3480,3480,3480,0
20230623,211900,3299346350,3480,3480,3480,3480,0
20230623,211800,3299346350,3480,3480,3480,3480,0
20230623,211700,3299346350,3480,3480,3480,3480,0
20230623,211600,3299346350,3480,3480,3480,3480,27995
20230623,211500,3299346350,3480,3480,3480,3480,0
20230623,211400,3299346350,3480,3480,3480,3480,0
20230623,211300,3299346350,3480,3480,3480,3480,0
20230623,211200,3299346350,3480,3480,3480,3480,0
20230623,211100,3299346350,3480,3480,3480,3480,0
20230623,211000,3299346350,3480,3480,3480,3480,0
20230623,210900,3299346350,3480,3480,3480,3480,0
20230623,210800,3299346350,3480,3480,3480,3480,0
20230623,210700,3299346350,3480,3480,3480,3480,0
20230623,210600,3299346350,3480,3480,3480,3480,0
20230623,210500,3299346350,3480,3480,3480,3480,0
20230623,210400,3299346350,3480,3480,3480,3480,0
20230623,210300,3299346350,3480,3480,3480,3480,0
20230623,210200,3299346350,3480,3480,3480,3480,0
20230623,210100,3299346350,3480,3480,3480,3480,0
20230623,210000,3299346350,3480,3480,3480,3480,0
20230623,205900,3299346350,3480,3480,3480,3480,0
20230623,205800,3299346350,3480,3480,3480,3480,0
20230623,205700,3299346350,3480,3480,3480,3480,0
20230623,205600,3299346350,3480,3480,3480,3480,0
20230623,205500,3299346350,3480,3480,3480,3480,0
20230623,205400,3299346350,3480,3480,3480,3480,0
20230623,205300,3299346350,3480,3480,3480,3480,0
20230623,205200,3299346350,3480,3480,3480,3480,0
20230623,205100,3299346350,3480,3480,3480,3480,0
20230623,205000,3299346350,3480,3480,3480,3480,0
20230623,204900,3299346350,3480,3480,3480,3480,0
20230623,204800,3299346350,3480,3480,3480,3480,0
20230623,204700,3299346350,3480,3480,3480,3480,0
20230623,204600,3299346350,3480,3480,3480,3480,27995
20230623,204500,3299346350,3480,3480,3480,3480,0
20230623,204400,3299346350,3480,3480,3480,3480,0
20230623,204300,3299346350,3480,3480,3480,3480,0
20230623,204200,3299346350,3480,3480,3480,3480,0
20230623,204100,3299346350,3480,3480,3480,3480,0
20230623,204000,3299346350,3480,3480,3480,3480,0
20230623,203900,3299346350,3480,3480,3480,3480,0
20230623,203800,3299346350,3480,3480,3480,3480,0
20230623,203700,3299346350,3480,3480,3480,3480,0
20230623,203600,3299346350,3480,3480,3480,3480,0
20230623,203500,3299346350,3480,3480,3480,3480,0
20230623,203400,3299346350,3480,3480,3480,3480,0
20230623,203300,3299346350,3480,3480,3480,3480,0
20230623,203200,3299346350,3480,3480,3480,3480,0
20230623,203100,3299346350,3480,3480,3480,3480,0
20230623,203000,3299346350,3480,3480,3480,3480,0
20230623,202900,3299346350,3480,3480,3480,3480,0
20230623,202800,3299346350,3480,3480,3480,3480,0
20230623,202700,3299346350,3480,3480,3480,3480,0
20230623,202600,3299346350,3480,3480,3480,3480,0
20230623,202500,3299346350,3480,3480,3480,3480,0
20230623,202400,3299346350,3480,3480,3480,3480,0
20230623,202300,3299346350,3480,3480,3480,3480,0
20230623,202200,3299346350,3480,3480,3480,3480,0
20230623,202100,3299346350,3480,3480,3480,3480,0
20230623,202000,3299346350,3480,3480,3480,3480,0
20230623,201900,3299346350,3480,3480,3480,3480,0
20230623,201800,3299346350,3480,3480,3480,3480,0
20230623,201700,3299346350,3480,3480,3480,3480,0
20230623,201600,3299346350,3480,3480,3480,3480,27995
20230623,201500,3299346350,3480,3480,3480,3480,0
20230623,201400,3299346350,3480,3480,3480,3480,0
20230623,201300,3299346350,3480,3480,3480,3480,0
20230623,201200,3299346350,3480,3480,3480,3480,0
20230623,201100,3299346350,3480,3480,3480,3480,0
20230623,201000,3299346350,3480,3480,3480,3480,0
20230623,200900,3299346350,3480,3480,3480,3480,0
20230623,200800,3299346350,3480,3480,3480,3480,0
20230623,200700,3299346350,3480,3480,3480,3480,0
20230623,200600,3299346350,3480,3480,3480,3480,0
20230623,200500,3299346350,3480,3480,3480,3480,0
20230623,200400,3299346350,3480,3480,3480,3480,0
20230623,200300,3299346350,3480,3480,3480,3480,0
20230623,200200,3299346350,3480,3480,3480,3480,0
20230623,200100,3299346350,3480,3480,3480,3480,0
20230623,200000,3299346350,3480,3480,3480,3480,0
20230623,195900,3299346350,3480,3480,3480,3480,0
20230623,195800,3299346350,3480,3480,3480,3480,0
20230623,195700,3299346350,3480,3480,3480,3480,0
20230623,195600,3299346350,3480,3480,3480,3480,0
20230623,195500,3299346350,3480,3480,3480,3480,0
20230623,195400,3299346350,3480,3480,3480,3480,0
20230623,195300,3299346350,3480,3480,3480,3480,0
20230623,195200,3299346350,3480,3480,3480,3480,0
20230623,195100,3299346350,3480,3480,3480,3480,0
20230623,195000,3299346350,3480,3480,3480,3480,0
20230623,194900,3299346350,3480,3480,3480,3480,0
20230623,194800,3299346350,3480,3480,3480,3480,0
20230623,194700,3299346350,3480,3480,3480,3480,0
20230623,194600,3299346350,3480,3480,3480,3480,27995
20230623,194500,3299346350,3480,3480,3480,3480,0
20230623,194400,3299346350,3480,3480,3480,3480,0
20230623,194300,3299346350,3480,3480,3480,3480,0
20230623,194200,3299346350,3480,3480,3480,3480,0
20230623,194100,3299346350,3480,3480,3480,3480,0
20230623,194000,3299346350,3480,3480,3480,3480,0
20230623,193900,3299346350,3480,3480,3480,3480,0
20230623,193800,3299346350,3480,3480,3480,3480,0
20230623,193700,3299346350,3480,3480,3480,3480,0
20230623,193600,3299346350,3480,3480,3480,3480,0
20230623,193500,3299346350,3480,3480,3480,3480,0
20230623,193400,3299346350,3480,3480,3480,3480,0
20230623,193300,3299346350,3480,3480,3480,3480,0
20230623,193200,3299346350,3480,3480,3480,3480,0
20230623,193100,3299346350,3480,3480,3480,3480,0
20230623,193000,3299346350,3480,3480,3480,3480,0
20230623,192900,3299346350,3480,3480,3480,3480,0
20230623,192800,3299346350,3480,3480,3480,3480,0
20230623,192700,3299346350,3480,3480,3480,3480,0
20230623,192600,3299346350,3480,3480,3480,3480,0
20230623,192500,3299346350,3480,3480,3480,3480,0
20230623,192400,3299346350,3480,3480,3480,3480,0
20230623,192300,3299346350,3480,3480,3480,3480,0
20230623,192200,3299346350,3480,3480,3480,3480,0
20230623,192100,3299346350,3480,3480,3480,3480,0
20230623,192000,3299346350,3480,3480,3480,3480,0
20230623,191900,3299346350,3480,3480,3480,3480,0
20230623,191800,3299346350,3480,3480,3480,3480,0
20230623,191700,3299346350,3480,3480,3480,3480,0
20230623,191600,3299346350,3480,3480,3480,3480,27995
20230623,191500,3299346350,3480,3480,3480,3480,0
20230623,191400,3299346350,3480,3480,3480,3480,0
20230623,191300,3299346350,3480,3480,3480,3480,0
20230623,191200,3299346350,3480,3480,3480,3480,0
20230623,191100,3299346350,3480,3480,3480,3480,0
20230623,191000,3299346350,3480,3480,3480,3480,0
20230623,190900,3299346350,3480,3480,3480,3480,0
20230623,190800,3299346350,3480,3480,3480,3480,0
20230623,190700,3299346350,3480,3480,3480,3480,0
20230623,190600,3299346350,3480,3480,3480,3480,0
20230623,190500,3299346350,3480,3480,3480,3480,0
20230623,190400,3299346350,3480,3480,3480,3480,0
20230623,190300,3299346350,3480,3480,3480,3480,0
20230623,190200,3299346350,3480,3480,3480,3480,0
20230623,190100,3299346350,3480,3480,3480,3480,0
20230623,190000,3299346350,3480,3480,3480,3480,0
20230623,185900,3299346350,3480,3480,3480,3480,0
20230623,185800,3299346350,3480,3480,3480,3480,0
20230623,185700,3299346350,3480,3480,3480,3480,0
20230623,185600,3299346350,3480,3480,3480,3480,0
20230623,185500,3299346350,3480,3480,3480,3480,0
20230623,185400,3299346350,3480,3480,3480,3480,0
20230623,185300,3299346350,3480,3480,3480,3480,0
20230623,185200,3299346350,3480,3480,3480,3480,0
20230623,185100,3299346350,3480,3480,3480,3480,0
20230623,185000,3299346350,3480,3480,3480,3480,0
20230623,184900,3299346350,3480,3480,3480,3480,0
20230623,184800,3299346350,3480,3480,3480,3480,0
20230623,184700,3299346350,3480,3480,3480,3480,0
20230623,184600,3299346350,3480,3480,3480,3480,27995
20230623,184500,3299346350,3480,3480,3480,3480,0
20230623,184400,3299346350,3480,3480,3480,3480,0
20230623,184300,3299346350,3480,3480,3480,3480,0
20230623,184200,3299346350,3480,3480,3480,3480,0
20230623,184100,3299346350,3480,3480,3480,3480,0
20230623,184000,3299346350,3480,3480,3480,3480,0
20230623,183900,3299346350,3480,3480,3480,3480,0
20230623,183800,3299346350,3480,3480,3480,3480,0
20230623,183700,3299346350,3480,3480,3480,3480,0
20230623,183600,3299346350,3480,3480,3480,3480,0
20230623,183500,3299346350,3480,3480,3480,3480,0
20230623,183400,3299346350,3480,3480,3480,3480,0
20230623,183300,3299346350,3480,3480,3480,3480,0
20230623,183200,3299346350,3480,3480,3480,3480,0
20230623,183100,3299346350,3480,3480,3480,3480,0
20230623,183000,3299346350,3480,3480,3480,3480,0
20230623,182900,3299346350,3480,3480,3480,3480,0
20230623,182800,3299346350,3480,3480,3480,3480,0
20230623,182700,3299346350,3480,3480,3480,3480,0
20230623,182600,3299346350,3480,3480,3480,3480,0
20230623,182500,3299346350,3480,3480,3480,3480,0
20230623,182400,3299346350,3480,3480,3480,3480,0
20230623,182300,3299346350,3480,3480,3480,3480,0
20230623,182200,3299346350,3480,3480,3480,3480,0
20230623,182100,3299346350,3480,3480,3480,3480,0
20230623,182000,3299346350,3480,3480,3480,3480,0
20230623,181900,3299346350,3480,3480,3480,3480,0
20230623,181800,3299346350,3480,3480,3480,3480,0
20230623,181700,3299346350,3480,3480,3480,3480,0
20230623,181600,3299346350,3480,3480,3480,3480,27995
20230623,181500,3299346350,3480,3480,3480,3480,0
20230623,181400,3299346350,3480,3480,3480,3480,0
20230623,181300,3299346350,3480,3480,3480,3480,0
20230623,181200,3299346350,3480,3480,3480,3480,0
20230623,181100,3299346350,3480,3480,3480,3480,0
20230623,181000,3299346350,3480,3480,3480,3480,0
20230623,180900,3299346350,3480,3480,3480,3480,0
20230623,180800,3299346350,3480,3480,3480,3480,0
20230623,180700,3299346350,3480,3480,3480,3480,0
20230623,180600,3299346350,3480,3480,3480,3480,0
20230623,180500,3299346350,3480,3480,3480,3480,0
20230623,180400,3299346350,3480,3480,3480,3480,0
20230623,180300,3299346350,3480,3480,3480,3480,0
20230623,180200,3299346350,3480,3480,3480,3480,0
20230623,180100,3299346350,3480,3480,3480,3480,0
20230623,180000,3299346350,3480,3480,3480,3480,0
20230623,175900,3299346350,3480,3480,3480,3480,0
20230623,175800,3299346350,3480,3480,3480,3480,0
20230623,175700,3299346350,3480,3480,3480,3480,0
20230623,175600,3299346350,3480,3480,3480,3480,0
20230623,175500,3299346350,3480,3480,3480,3480,0
20230623,175400,3299346350,3480,3480,3480,3480,0
20230623,175300,3299346350,3480,3480,3480,3480,0
20230623,175200,3299346350,3480,3480,3480,3480,0
20230623,175100,3299346350,3480,3480,3480,3480,0
20230623,175000,3299346350,3480,3480,3480,3480,0
20230623,174900,3299346350,3480,3480,3480,3480,0
20230623,174800,3299346350,3480,3480,3480,3480,0
20230623,174700,3299346350,3480,3480,3480,3480,0
20230623,174600,3299346350,3480,3480,3480,3480,27995
20230623,174500,3299346350,3480,3480,3480,3480,0
20230623,174400,3299346350,3480,3480,3480,3480,0
20230623,174300,3299346350,3480,3480,3480,3480,0
20230623,174200,3299346350,3480,3480,3480,3480,0
20230623,174100,3299346350,3480,3480,3480,3480,0
20230623,174000,3299346350,3480,3480,3480,3480,0
20230623,173900,3299346350,3480,3480,3480,3480,0
20230623,173800,3299346350,3480,3480,3480,3480,0
20230623,173700,3299346350,3480,3480,3480,3480,0
20230623,173600,3299346350,3480,3480,3480,3480,0
20230623,173500,3299346350,3480,3480,3480,3480,0
20230623,173400,3299346350,3480,3480,3480,3480,0
20230623,173300,3299346350,3480,3480,3480,3480,0
20230623,173200,3299346350,3480,3480,3480,3480,0
20230623,173100,3299346350,3480,3480,3480,3480,0
20230623,173000,3299346350,3480,3480,3480,3480,0
20230623,172900,3299346350,3480,3480,3480,3480,0
20230623,172800,3299346350,3480,3480,3480,3480,0
20230623,172700,3299346350,3480,3480,3480,3480,0
20230623,172600,3299346350,3480,3480,3480,3480,0
20230623,172500,3299346350,3480,3480,3480,3480,0
20230623,172400,3299346350,3480,3480,3480,3480,0
20230623,172300,3299346350,3480,3480,3480,3480,0
20230623,172200,3299346350,3480,3480,3480,3480,0
20230623,172100,3299346350,3480,3480,3480,3480,0
20230623,172000,3299346350,3480,3480,3480,3480,0
20230623,171900,3299346350,3480,3480,3480,3480,0
20230623,171800,3299346350,3480,3480,3480,3480,0
20230623,171700,3299346350,3480,3480,3480,3480,0
20230623,171600,3299346350,3480,3480,3480,3480,27995
20230623,171500,3299346350,3480,3480,3480,3480,0
20230623,171400,3299346350,3480,3480,3480,3480,0
20230623,171300,3299346350,3480,3480,3480,3480,0
20230623,171200,3299346350,3480,3480,3480,3480,0
20230623,171100,3299346350,3480,3480,3480,3480,0
20230623,171000,3299346350,3480,3480,3480,3480,0
20230623,170900,3299346350,3480,3480,3480,3480,0
20230623,170800,3299346350,3480,3480,3480,3480,0
20230623,170700,3299346350,3480,3480,3480,3480,0
20230623,170600,3299346350,3480,3480,3480,3480,0
20230623,170500,3299346350,3480,3480,3480,3480,0
20230623,170400,3299346350,3480,3480,3480,3480,0
20230623,170300,3299346350,3480,3480,3480,3480,0
20230623,170200,3299346350,3480,3480,3480,3480,0
20230623,170100,3299346350,3480,3480,3480,3480,0
20230623,170000,3299346350,3480,3480,3480,3480,0
20230623,165900,3299346350,3480,3480,3480,3480,0
20230623,165800,3299346350,3480,3480,3480,3480,0
20230623,165700,3299346350,3480,3480,3480,3480,0
20230623,165600,3299346350,3480,3480,3480,3480,0
20230623,165500,3299346350,3480,3480,3480,3480,0
20230623,165400,3299346350,3480,3480,3480,3480,0
20230623,165300,3299346350,3480,3480,3480,3480,0
20230623,165200,3299346350,3480,3480,3480,3480,0
20230623,165100,3299346350,3480,3480,3480,3480,0
20230623,165000,3299346350,3480,3480,3480,3480,0
20230623,164900,3299346350,3480,3480,3480,3480,0
20230623,164800,3299346350,3480,3480,3480,3480,0
20230623,164700,3299346350,3480,3480,3480,3480,0
20230623,164600,3299346350,3480,3480,3480,3480,27995
20230623,164500,3299346350,3480,3480,3480,3480,0
20230623,164400,3299346350,3480,3480,3480,3480,0
20230623,164300,3299346350,3480,3480,3480,3480,0
20230623,164200,3299346350,3480,3480,3480,3480,0
20230623,164100,3299346350,3480,3480,3480,3480,0
20230623,164000,3299346350,3480,3480,3480,3480,0
20230623,163900,3299346350,3480,3480,3480,3480,0
20230623,163800,3299346350,3480,3480,3480,3480,0
20230623,163700,3299346350,3480,3480,3480,3480,0
20230623,163600,3299346350,3480,3480,3480,3480,0
20230623,163500,3299346350,3480,3480,3480,3480,0
20230623,163400,3299346350,3480,3480,3480,3480,0
20230623,163300,3299346350,3480,3480,3480,3480,0
20230623,163200,3299346350,3480,3480,3480,3480,0
20230623,163100,3299346350,3480,3480,3480,3480,0
20230623,163000,3299346350,3480,3480,3480,3480,0
20230623,162900,3299346350,3480,3480,3480,3480,0
20230623,162800,3299346350,3480,3480,3480,3480,0
20230623,162700,3299346350,3480,3480,3480,3480,0
20230623,162600,3299346350,3480,3480,3480,3480,0
20230623,162500,3299346350,3480,3480,3480,3480,0
20230623,162400,3299346350,3480,3480,3480,3480,0
20230623,162300,3299346350,3480,3480,3480,3480,0
20230623,162200,3299346350,3480,3480,3480,3480,0
20230623,162100,3299346350,3480,3480,3480,3480,0
20230623,162000,3299346350,3480,3480,3480,3480,0
20230623,161900,3299346350,3480,3480,3480,3480,0
20230623,161800,3299346350,3480,3480,3480,3480,0
20230623,161700,3299346350,3480,3480,3480,3480,0
20230623,161600,3299346350,3480,3480,3480,3480,27995
20230623,161500,3299346350,3480,3480,3480,3480,0
20230623,161400,3299346350,3480,3480,3480,3480,0
20230623,161300,3299346350,3480,3480,3480,3480,0
20230623,161200,3299346350,3480,3480,3480,3480,0
20230623,161100,3299346350,3480,3480,3480,3480,0
20230623,161000,3299346350,3480,3480,3480,3480,0
20230623,160900,3299346350,3480,3480,3480,3480,0
20230623,160800,3299346350,3480,3480,3480,3480,0
20230623,160700,3299346350,3480,3480,3480,3480,0
20230623,160600,3299346350,3480,3480,3480,3480,0
20230623,160500,3299346350,3480,3480,3480,3480,0
20230623,160400,3299346350,3480,3480,3480,3480,0
20230623,160300,3299346350,3480,3480,3480,3480,0
20230623,160200,3299346350,3480,3480,3480,3480,0
20230623,160100,3299346350,3480,3480,3480,3480,0
20230623,160000,3299346350,3480,3480,3480,3480,0
20230623,155900,3299346350,3480,3480,3480,3480,0
20230623,155800,3299346350,3480,3480,3480,3480,0
20230623,155700,3299346350,3480,3480,3480,3480,0
20230623,155600,3299346350,3480,3480,3480,3480,0
20230623,155500,3299346350,3480,3480,3480,3480,0
20230623,155400,3299346350,3480,3480,3480,3480,0
20230623,155300,3299346350,3480,3480,3480,3480,0
20230623,155200,3299346350,3480,3480,3480,3480,0
20230623,155100,3299346350,3480,3480,3480,3480,0
20230623,155000,3299346350,3480,3480,3480,3480,0
20230623,154900,3299346350,3480,3480,3480,3480,0
20230623,154800,3299346350,3480,3480,3480,3480,0
20230623,154700,3299346350,3480,3480,3480,3480,0
20230623,154600,3299346350,3480,3480,3480,3480,27995
20230623,154500,3299346350,3480,3480,3480,3480,0
20230623,154400,3299346350,3480,3480,3480,3480,0
20230623,154300,3299346350,3480,3480,3480,3480,0
20230623,154200,3299346350,3480,3480,3480,3480,0
20230623,154100,3299346350,3480,3480,3480,3480,0
20230623,154000,3299346350,3480,3480,3480,3480,0
20230623,153900,3299346350,3480,3480,3480,3480,0
20230623,153800,3299346350,3480,3480,3480,3480,0
20230623,153700,3299346350,3480,3480,3480,3480,0
20230623,153600,3299346350,3480,3480,3480,3480,0
20230623,153500,3299346350,3480,3480,3480,3480,0
20230623,153400,3299346350,3480,3480,3480,3480,0
20230623,153300,3299346350,3480,3480,3480,3480,0
20230623,153200,3299346350,3480,3480,3480,3480,0
20230623,153100,3299346350,3480,3480,3480,3480,0
20230623,153000,3299346350,3480,3480,3480,3480,27995
20230623,152900,3201923750,3465,3465,3465,3465,0
20230623,152800,3201923750,3465,3465,3465,3465,0
20230623,152700,3201923750,3465,3465,3465,3465,0
20230623,152600,3201923750,3465,3465,3465,3465,0
20230623,152500,3201923750,3465,3465,3465,3465,0
20230623,152400,3201923750,3465,3465,3465,3465,0
20230623,152300,3201923750,3465,3465,3465,3465,0
20230623,152200,3201923750,3465,3465,3465,3465,0
20230623,152100,3201923750,3465,3465,3465,3465,0
20230623,152000,3201923750,3465,3465,3465,3465,0
20230623,151900,3201923750,3465,3465,3470,3460,2547
20230623,151800,3193090830,3465,3460,3465,3460,2260
20230623,151700,3185271180,3460,3460,3465,3460,1686
20230623,151600,3179437225,3465,3465,3465,3460,1437
20230623,151500,3174465130,3465,3460,3465,3460,5402
20230623,151400,3155765155,3465,3470,3470,3460,8463
20230623,151300,3126470945,3470,3465,3470,3465,870
20230623,151200,3123456380,3465,3460,3465,3460,2340
20230623,151100,3115353650,3465,3475,3475,3460,2377
20230623,151000,3107118695,3465,3475,3475,3465,1139
20230623,150900,3103171200,3475,3475,3475,3475,1692
20230623,150800,3097291500,3475,3465,3475,3460,16969
20230623,150700,3038400965,3460,3465,3465,3460,2246
20230623,150600,3030629780,3460,3465,3465,3460,4287
20230623,150500,3015796730,3465,3455,3465,3455,2583
20230623,150400,3006866565,3450,3450,3455,3450,4542
20230623,150300,2991195120,3450,3460,3460,3450,4251
20230623,150200,2976511870,3460,3465,3465,3460,3320
20230623,150100,2965012795,3470,3470,3470,3465,1668
20230623,150000,2959227970,3470,3470,3470,3470,657
20230623,145900,2956948180,3470,3465,3470,3465,3335
20230623,145800,2945387150,3465,3465,3465,3460,2533
20230623,145700,2936621695,3465,3470,3470,3465,12995
20230623,145600,2891591385,3465,3470,3470,3465,1796
20230623,145500,2885364345,3470,3470,3470,3465,1244
20230623,145400,2881049065,3470,3475,3475,3470,5226
20230623,145300,2862910805,3470,3475,3475,3470,1261
20230623,145200,2858534095,3475,3475,3475,3470,2565
20230623,145100,2849624005,3475,3470,3475,3470,1266
20230623,145000,2845229250,3470,3475,3475,3470,1277
20230623,144900,2840793660,3475,3470,3475,3470,1405
20230623,144800,2835915525,3475,3470,3475,3470,4361
20230623,144700,2820781090,3470,3475,3475,3470,1780
20230623,144600,2814603135,3470,3475,3475,3470,5019
20230623,144500,2797163950,3475,3465,3475,3465,5518
20230623,144400,2778014950,3465,3465,3465,3465,1113
20230623,144300,2774158405,3460,3455,3460,3455,5300
20230623,144200,2755820430,3455,3455,3460,3455,3198
20230623,144100,2744758545,3460,3460,3460,3455,2601
20230623,144000,2735759115,3460,3455,3460,3455,2768
20230623,143900,2726195525,3455,3450,3455,3450,768
20230623,143800,2723545475,3450,3450,3455,3450,923
20230623,143700,2720358125,3455,3455,3455,3450,1197
20230623,143600,2716226255,3455,3445,3455,3440,437
20230623,143500,2714720555,3445,3445,3445,3445,552
20230623,143400,2712818915,3445,3450,3450,3445,422
20230623,143300,2711365095,3450,3445,3450,3445,1176
20230623,143200,2707308105,3440,3435,3440,3435,778
20230623,143100,2704631835,3440,3435,3440,3435,420
20230623,143000,2703187785,3440,3440,3445,3435,15739
20230623,142900,2649119015,3440,3440,3440,3435,3814
20230623,142800,2636015365,3435,3445,3445,3435,4599
20230623,142700,2620194930,3445,3445,3445,3440,283
20230623,142600,2619220280,3445,3440,3445,3440,1711
20230623,142500,2613334330,3440,3440,3440,3435,5057
20230623,142400,2595939835,3445,3440,3445,3440,9566
20230623,142300,2563031490,3450,3455,3455,3445,6109
20230623,142200,2541979290,3455,3455,3455,3455,1163
20230623,142100,2537961125,3455,3450,3455,3445,3610
20230623,142000,2525507260,3450,3450,3450,3445,885
20230623,141900,2522455595,3450,3450,3450,3450,109
20230623,141800,2522079545,3450,3445,3450,3445,805
20230623,141700,2519305465,3445,3450,3450,3445,10237
20230623,141600,2484035905,3450,3450,3450,3445,455
20230623,141500,2482467770,3450,3450,3450,3445,498
20230623,141400,2480751255,3445,3445,3450,3445,966
20230623,141300,2477420515,3450,3445,3450,3440,1856
20230623,141200,2471028350,3440,3445,3445,3440,4935
20230623,141100,2454027525,3445,3440,3445,3440,1150
20230623,141000,2450070195,3440,3450,3450,3440,6492
20230623,140900,2427705415,3450,3450,3450,3445,1344
20230623,140800,2423070200,3450,3445,3450,3445,657
20230623,140700,2420805475,3450,3450,3450,3445,661
20230623,140600,2418526610,3450,3450,3450,3445,1129
20230623,140500,2414634770,3450,3450,3450,3445,712
20230623,140400,2412179955,3445,3450,3450,3445,1037
20230623,140300,2408603890,3450,3450,3450,3450,221
20230623,140200,2407841440,3445,3440,3450,3440,1873
20230623,140100,2401388775,3445,3440,3445,3440,5293
20230623,140000,2383177485,3445,3445,3450,3445,604
20230623,135900,2381096700,3450,3450,3450,3445,892
20230623,135800,2378022255,3450,3455,3455,3445,573
20230623,135700,2376046830,3450,3450,3455,3445,6133
20230623,135600,2354898850,3455,3455,3455,3455,313
20230623,135500,2353817435,3455,3455,3455,3455,101
20230623,135400,2353468480,3455,3450,3455,3450,123
20230623,135300,2353044015,3455,3455,3455,3450,582
20230623,135200,2351034180,3450,3450,3455,3450,659
20230623,135100,2348760400,3455,3455,3455,3450,1529
20230623,135000,2343483535,3455,3450,3455,3450,677
20230623,134900,2341147045,3450,3455,3455,3450,931
20230623,134800,2337934615,3455,3455,3455,3450,1236
20230623,134700,2333665900,3450,3455,3455,3450,426
20230623,134600,2332196055,3455,3455,3455,3450,3269
20230623,134500,2320917300,3455,3455,3455,3450,741
20230623,134400,2318358810,3450,3455,3455,3450,2472
20230623,134300,2309829570,3450,3450,3455,3450,2933
20230623,134200,2299708720,3455,3460,3460,3455,5072
20230623,134100,2282181960,3460,3460,3460,3455,131
20230623,134000,2281728950,3460,3455,3460,3455,1019
20230623,133900,2278206590,3455,3455,3460,3455,1390
20230623,133800,2273403320,3455,3450,3455,3450,775
20230623,133700,2270729520,3450,3455,3455,3445,12911
20230623,133600,2226226960,3455,3450,3455,3445,4600
20230623,133500,2210358275,3445,3445,3450,3445,954
20230623,133400,2207066990,3445,3450,3450,3445,67
20230623,133300,2206835850,3450,3455,3455,3450,18804
20230623,133200,2141961670,3455,3455,3460,3455,778
20230623,133100,2139272120,3455,3460,3460,3455,888
20230623,133000,2136204075,3455,3460,3460,3455,1455
20230623,132900,2131174390,3455,3460,3465,3455,5848
20230623,132800,2110968890,3455,3465,3465,3455,12689
20230623,132700,2067071015,3465,3465,3470,3465,642
20230623,132600,2064846480,3465,3470,3470,3465,5821
20230623,132500,2044675550,3470,3475,3475,3470,5645
20230623,132400,2025085785,3475,3470,3475,3470,564
20230623,132300,2023126295,3470,3475,3475,3470,2989
20230623,132200,2012751185,3475,3475,3475,3470,1125
20230623,132100,2008845145,3475,3480,3480,3475,576
20230623,132000,2006843375,3475,3480,3480,3475,588
20230623,131900,2004799890,3475,3475,3480,3475,2125
20230623,131800,1997414065,3480,3475,3480,3475,4493
20230623,131700,1981800730,3475,3475,3475,3475,78
20230623,131600,1981529680,3475,3475,3475,3470,890
20230623,131500,1978439615,3475,3470,3475,3470,24
20230623,131400,1978356220,3470,3475,3475,3470,698
20230623,131300,1975934045,3475,3475,3475,3470,1016
20230623,131200,1972405610,3475,3475,3475,3470,3571
20230623,131100,1959996390,3480,3480,3480,3480,732
20230623,131000,1957449030,3480,3480,3480,3480,72
20230623,130900,1957198470,3480,3485,3485,3480,185
20230623,130800,1956554390,3475,3475,3480,3475,1440
20230623,130700,1951543240,3480,3480,3485,3480,5973
20230623,130600,1930756930,3480,3485,3485,3480,9372
20230623,130500,1898095695,3485,3480,3485,3475,5361
20230623,130400,1879439555,3480,3475,3480,3475,5462
20230623,130300,1860433980,3475,3475,3475,3475,5697
20230623,130200,1840636905,3475,3475,3475,3470,437
20230623,130100,1839119995,3475,3470,3475,3470,435
20230623,130000,1837610100,3475,3470,3475,3470,816
20230623,125900,1834774630,3470,3475,3475,3470,612
20230623,125800,1832649660,3475,3475,3475,3470,2681
20230623,125700,1823333210,3475,3475,3475,3470,2048
20230623,125600,1816226255,3475,3470,3475,3470,2901
20230623,125500,1806158530,3475,3470,3475,3470,8904
20230623,125400,1775258545,3470,3465,3470,3465,721
20230623,125300,1772760155,3465,3465,3465,3460,1370
20230623,125200,1768014770,3465,3465,3465,3465,497
20230623,125100,1766292665,3465,3465,3465,3460,368
20230623,125000,1765019230,3460,3465,3465,3460,671
20230623,124900,1762695895,3465,3465,3465,3460,1879
20230623,124800,1756194325,3460,3465,3465,3460,1070
20230623,124700,1752490185,3465,3460,3465,3460,632
20230623,124600,1750301970,3465,3465,3465,3465,23
20230623,124500,1750222275,3465,3465,3465,3460,911
20230623,124400,1747069825,3460,3460,3465,3460,838
20230623,124300,1744167840,3465,3465,3465,3465,776
20230623,124200,1741479000,3460,3465,3465,3460,642
20230623,124100,1739256175,3465,3465,3465,3460,164
20230623,124000,1738688330,3460,3460,3465,3460,2283
20230623,123900,1730789020,3465,3465,3465,3465,299
20230623,123800,1729752985,3465,3460,3465,3460,516
20230623,123700,1727967350,3465,3465,3465,3465,45
20230623,123600,1727811425,3465,3460,3465,3460,708
20230623,123500,1725360065,3460,3460,3465,3460,1011
20230623,123400,1721861890,3460,3460,3460,3460,1146
20230623,123300,1717896730,3460,3460,3460,3460,57
20230623,123200,1717699510,3460,3460,3460,3460,204
20230623,123100,1716993670,3460,3460,3465,3455,3384
20230623,123000,1705285135,3460,3460,3460,3455,1119
20230623,122900,1701417425,3460,3460,3460,3455,264
20230623,122800,1700504565,3460,3460,3460,3460,310
20230623,122700,1699431965,3455,3460,3460,3455,481
20230623,122600,1697769730,3460,3460,3460,3455,311
20230623,122500,1696693675,3460,3465,3465,3460,1596
20230623,122400,1691171400,3465,3460,3465,3460,361
20230623,122300,1689920560,3460,3460,3465,3460,1582
20230623,122200,1684445455,3455,3460,3460,3455,2220
20230623,122100,1676775070,3460,3460,3460,3455,343
20230623,122000,1675589780,3460,3460,3460,3460,433
20230623,121900,1674091600,3455,3455,3460,3455,796
20230623,121800,1671341305,3460,3460,3460,3460,700
20230623,121700,1668919305,3460,3460,3460,3460,210
20230623,121600,1668192705,3455,3460,3460,3455,3537
20230623,121500,1655971855,3460,3460,3460,3460,1132
20230623,121400,1652055135,3460,3460,3465,3460,657
20230623,121300,1649781800,3465,3465,3465,3460,6471
20230623,121200,1627381645,3465,3460,3465,3460,665
20230623,121100,1625079235,3465,3465,3465,3465,23
20230623,121000,1624999540,3465,3465,3465,3465,432
20230623,120900,1623502660,3465,3465,3470,3465,1266
20230623,120800,1619115855,3470,3465,3470,3465,613
20230623,120700,1616991030,3465,3465,3465,3465,963
20230623,120600,1613654235,3470,3465,3470,3460,1394
20230623,120500,1608824285,3465,3465,3465,3465,316
20230623,120400,1607729345,3465,3465,3465,3465,1105
20230623,120300,1603900520,3465,3465,3465,3460,957
20230623,120200,1600584520,3465,3460,3465,3460,3472
20230623,120100,1588554790,3465,3465,3465,3465,122
20230623,120000,1588132060,3465,3465,3465,3465,50
20230623,115900,1587958810,3465,3465,3465,3465,3840
20230623,115800,1574653210,3465,3465,3465,3460,2301
20230623,115700,1566682110,3465,3465,3465,3465,909
20230623,115600,1563532425,3465,3465,3465,3460,791
20230623,115500,1560793275,3465,3460,3465,3460,426
20230623,115400,1559318845,3465,3465,3465,3465,333
20230623,115300,1558165000,3460,3460,3465,3460,370
20230623,115200,1556884680,3465,3465,3465,3460,510
20230623,115100,1555119195,3465,3465,3465,3465,308
20230623,115000,1554051975,3460,3465,3465,3460,374
20230623,114900,1552757740,3465,3465,3465,3465,360
20230623,114800,1551510340,3465,3465,3465,3460,214
20230623,114700,1550769630,3465,3460,3465,3460,989
20230623,114600,1547344165,3465,3465,3465,3460,2377
20230623,114500,1539109770,3465,3465,3465,3460,752
20230623,114400,1536506590,3465,3460,3465,3460,165
20230623,114300,1535935315,3465,3465,3465,3465,302
20230623,114200,1534888885,3465,3465,3465,3460,1467
20230623,114100,1529809975,3465,3465,3465,3465,920
20230623,114000,1526622175,3465,3460,3465,3460,1001
20230623,113900,1523156710,3465,3465,3465,3465,2725
20230623,113800,1513714585,3465,3465,3465,3465,850
20230623,113700,1510769335,3460,3465,3465,3460,1076
20230623,113600,1507045260,3465,3465,3465,3460,665
20230623,113500,1504741280,3465,3460,3465,3460,2123
20230623,113400,1497394090,3460,3465,3465,3460,284
20230623,113300,1496410035,3460,3460,3465,3460,1482
20230623,113200,1491279445,3465,3465,3470,3460,5135
20230623,113100,1473500530,3465,3465,3470,3465,142
20230623,113000,1473008220,3465,3470,3470,3465,4884
20230623,112900,1456072905,3470,3465,3470,3465,3148
20230623,112800,1445162415,3470,3470,3470,3465,168
20230623,112700,1444579960,3470,3465,3470,3465,404
20230623,112600,1443178100,3465,3465,3465,3465,2045
20230623,112500,1436092175,3465,3465,3465,3460,2398
20230623,112400,1427783605,3465,3465,3465,3460,1184
20230623,112300,1423686360,3465,3460,3465,3460,918
20230623,112200,1420507160,3460,3455,3460,3455,8742
20230623,112100,1390259945,3455,3460,3460,3455,1500
20230623,112000,1385075590,3460,3460,3460,3455,428
20230623,111900,1383596525,3455,3455,3460,3455,1370
20230623,111800,1378861370,3455,3460,3460,3455,1139
20230623,111700,1374922145,3460,3455,3460,3455,659
20230623,111600,1372643795,3460,3460,3460,3460,376
20230623,111500,1371342835,3460,3460,3460,3460,27
20230623,111400,1371249415,3455,3455,3460,3455,834
20230623,111300,1368366440,3455,3460,3460,3455,31
20230623,111200,1368259215,3455,3455,3455,3455,3497
20230623,111100,1356177080,3455,3455,3455,3455,938
20230623,111000,1352936290,3455,3455,3455,3450,2371
20230623,110900,1344744490,3450,3450,3455,3450,986
20230623,110800,1341341280,3450,3450,3455,3450,974
20230623,110700,1337979385,3455,3450,3455,3450,189
20230623,110600,1337326960,3455,3450,3455,3450,1078
20230623,110500,1333606355,3450,3450,3455,3450,329
20230623,110400,1332471190,3450,3455,3455,3450,705
20230623,110300,1330037080,3450,3455,3455,3450,1964
20230623,110200,1323258975,3455,3455,3455,3450,781
20230623,110100,1320560765,3455,3450,3455,3450,2026
20230623,110000,1313569060,3455,3455,3455,3450,838
20230623,105900,1310676505,3455,3450,3455,3445,4538
20230623,105800,1295023605,3445,3455,3455,3445,10421
20230623,105700,1259069115,3455,3455,3455,3455,4530
20230623,105600,1243417965,3455,3455,3455,3450,2835
20230623,105500,1233627835,3450,3450,3450,3450,948
20230623,105400,1230357235,3450,3450,3455,3450,2388
20230623,105300,1222118140,3455,3455,3460,3455,1632
20230623,105200,1216478190,3455,3460,3460,3455,427
20230623,105100,1215002775,3460,3455,3460,3455,1194
20230623,105000,1210876605,3455,3460,3460,3455,428
20230623,104900,1209395805,3460,3460,3460,3460,714
20230623,104800,1206925365,3460,3455,3465,3455,802
20230623,104700,1204151125,3465,3460,3465,3455,1370
20230623,104600,1199412770,3465,3465,3465,3465,33
20230623,104500,1199298425,3465,3465,3465,3460,827
20230623,104400,1196434790,3465,3465,3465,3465,219
20230623,104300,1195675955,3465,3465,3465,3465,399
20230623,104200,1194293420,3465,3465,3465,3460,929
20230623,104100,1191077540,3465,3465,3470,3465,5734
20230623,104000,1171204080,3465,3470,3470,3465,1854
20230623,103900,1164770950,3470,3470,3470,3465,241
20230623,103800,1163935280,3470,3470,3470,3470,1773
20230623,103700,1157782970,3470,3465,3470,3465,4889
20230623,103600,1140826190,3465,3465,3465,3460,1908
20230623,103500,1134217470,3465,3460,3465,3460,5118
20230623,103400,1116491370,3460,3460,3460,3460,1053
20230623,103300,1112847990,3455,3460,3460,3455,443
20230623,103200,1111315260,3460,3450,3465,3450,15671
20230623,103100,1057200010,3450,3450,3455,3450,1582
20230623,103000,1051742105,3450,3450,3450,3450,701
20230623,102900,1049323655,3445,3445,3445,3445,1040
20230623,102800,1045740855,3445,3445,3445,3445,599
20230623,102700,1043677300,3445,3445,3445,3445,401
20230623,102600,1042295855,3445,3445,3455,3445,9662
20230623,102500,1009005635,3445,3445,3445,3445,331
20230623,102400,1007865340,3445,3445,3445,3445,1
20230623,102300,1007861895,3445,3455,3455,3445,1639
20230623,102200,1002207300,3455,3450,3455,3450,115
20230623,102100,1001810180,3445,3455,3455,3445,420
20230623,102000,1000361910,3455,3440,3455,3430,3368
20230623,101900,988787365,3440,3445,3455,3440,460
20230623,101800,987202710,3445,3450,3450,3445,1057
20230623,101700,983556370,3450,3455,3460,3440,5210
20230623,101600,965613475,3455,3455,3455,3455,4
20230623,101500,965599655,3455,3455,3455,3455,1419
20230623,101400,960697010,3455,3460,3460,3455,381
20230623,101300,959380160,3460,3450,3460,3450,236
20230623,101200,958565940,3450,3445,3460,3445,3283
20230623,101100,947247265,3460,3445,3460,3445,1378
20230623,101000,942498885,3460,3445,3460,3445,1168
20230623,100900,938468435,3450,3450,3450,3445,3136
20230623,100800,927660485,3450,3450,3450,3450,429
20230623,100700,926180435,3445,3445,3445,3445,0
20230623,100600,926180435,3445,3450,3450,3445,1397
20230623,100500,921361110,3450,3450,3450,3450,544
20230623,100400,919484310,3450,3455,3455,3450,2180
20230623,100300,911961130,3455,3455,3460,3455,931
20230623,100200,908744515,3455,3460,3460,3455,2727
20230623,100100,899322240,3460,3450,3460,3450,1092
20230623,100000,895552710,3450,3450,3450,3445,710
20230623,095900,893106505,3445,3450,3450,3445,479
20230623,095800,891454955,3450,3460,3460,3450,2450
20230623,095700,882985720,3460,3460,3460,3460,235
20230623,095600,882172620,3460,3460,3460,3460,744
20230623,095500,879598380,3460,3470,3470,3460,843
20230623,095400,876673920,3470,3475,3480,3470,4239
20230623,095300,861937220,3475,3470,3475,3470,11539
20230623,095200,821857920,3470,3460,3470,3460,521
20230623,095100,820050760,3460,3460,3465,3460,1290
20230623,095000,815583735,3460,3465,3470,3460,2968
20230623,094900,805306785,3465,3445,3470,3445,14037
20230623,094800,756741595,3440,3440,3445,3440,181
20230623,094700,756118950,3440,3445,3445,3440,371
20230623,094600,754841905,3440,3445,3445,3440,68
20230623,094500,754607980,3440,3440,3440,3440,329
20230623,094400,753476220,3440,3440,3440,3435,932
20230623,094300,750270150,3440,3440,3440,3440,914
20230623,094200,747125990,3440,3450,3450,3440,1359
20230623,094100,742450000,3450,3450,3450,3450,146
20230623,094000,741946300,3450,3440,3450,3435,1385
20230623,093900,737184055,3440,3440,3440,3435,3593
20230623,093800,724833935,3440,3445,3450,3435,13111
20230623,093700,679723880,3445,3450,3450,3445,566
20230623,093600,677771330,3450,3450,3450,3445,170
20230623,093500,677185315,3450,3440,3450,3440,3987
20230623,093400,663456090,3445,3445,3445,3440,619
20230623,093300,661324135,3445,3445,3445,3445,2352
20230623,093200,653221495,3450,3445,3450,3440,2331
20230623,093100,645190210,3445,3450,3450,3445,3605
20230623,093000,632763275,3445,3445,3450,3445,627
20230623,092900,630603095,3445,3445,3450,3445,1525
20230623,092800,625349450,3450,3450,3450,3450,3215
20230623,092700,614257700,3450,3455,3455,3450,2432
20230623,092600,605862550,3455,3465,3465,3455,6843
20230623,092500,582219535,3465,3465,3465,3460,81
20230623,092400,581939120,3460,3460,3460,3460,596
20230623,092300,579876960,3470,3460,3470,3460,1998
20230623,092200,572957730,3465,3465,3465,3465,4623
20230623,092100,556939035,3470,3465,3480,3465,3182
20230623,092000,545886070,3480,3470,3480,3465,5044
20230623,091900,528372645,3465,3470,3475,3465,114
20230623,091800,527977035,3460,3460,3470,3460,862
20230623,091700,524991045,3460,3460,3470,3460,2256
20230623,091600,517184785,3460,3465,3470,3455,6019
20230623,091500,496381785,3460,3465,3465,3455,1866
20230623,091400,489930095,3465,3475,3475,3465,3349
20230623,091300,478310105,3475,3480,3485,3475,8296
20230623,091200,449422035,3480,3490,3495,3480,6072
20230623,091100,428253090,3490,3490,3505,3490,23822
20230623,091000,344948170,3490,3475,3490,3470,33402
20230623,090900,228513940,3475,3470,3480,3470,6488
20230623,090800,205960590,3470,3475,3475,3470,2883
20230623,090700,195951865,3475,3455,3480,3455,20260
20230623,090600,125673790,3455,3445,3455,3440,14996
20230623,090500,73940275,3450,3455,3455,3445,2656
20230623,090400,64775790,3450,3445,3450,3445,1266
20230623,090300,60408095,3445,3445,3445,3440,5831
20230623,090200,40335735,3445,3440,3450,3440,1820
20230623,090100,34071755,3445,3440,3445,3435,5320
20230623,090000,15772045,3435,3430,3440,3430,4583