stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235600,1451704200,3380,3380,3380,3380,12509
20230623,235500,1451704200,3380,3380,3380,3380,0
20230623,235400,1451704200,3380,3380,3380,3380,0
20230623,235300,1451704200,3380,3380,3380,3380,0
20230623,235200,1451704200,3380,3380,3380,3380,0
20230623,235100,1451704200,3380,3380,3380,3380,0
20230623,235000,1451704200,3380,3380,3380,3380,0
20230623,234900,1451704200,3380,3380,3380,3380,0
20230623,234800,1451704200,3380,3380,3380,3380,0
20230623,234700,1451704200,3380,3380,3380,3380,0
20230623,234600,1451704200,3380,3380,3380,3380,0
20230623,234500,1451704200,3380,3380,3380,3380,0
20230623,234400,1451704200,3380,3380,3380,3380,0
20230623,234300,1451704200,3380,3380,3380,3380,0
20230623,234200,1451704200,3380,3380,3380,3380,0
20230623,234100,1451704200,3380,3380,3380,3380,0
20230623,234000,1451704200,3380,3380,3380,3380,0
20230623,233900,1451704200,3380,3380,3380,3380,0
20230623,233800,1451704200,3380,3380,3380,3380,0
20230623,233700,1451704200,3380,3380,3380,3380,0
20230623,233600,1451704200,3380,3380,3380,3380,0
20230623,233500,1451704200,3380,3380,3380,3380,0
20230623,233400,1451704200,3380,3380,3380,3380,0
20230623,233300,1451704200,3380,3380,3380,3380,0
20230623,233200,1451704200,3380,3380,3380,3380,0
20230623,233100,1451704200,3380,3380,3380,3380,0
20230623,233000,1451704200,3380,3380,3380,3380,0
20230623,232900,1451704200,3380,3380,3380,3380,0
20230623,232800,1451704200,3380,3380,3380,3380,0
20230623,232700,1451704200,3380,3380,3380,3380,0
20230623,232600,1451704200,3380,3380,3380,3380,12509
20230623,232500,1451704200,3380,3380,3380,3380,0
20230623,232400,1451704200,3380,3380,3380,3380,0
20230623,232300,1451704200,3380,3380,3380,3380,0
20230623,232200,1451704200,3380,3380,3380,3380,0
20230623,232100,1451704200,3380,3380,3380,3380,0
20230623,232000,1451704200,3380,3380,3380,3380,0
20230623,231900,1451704200,3380,3380,3380,3380,0
20230623,231800,1451704200,3380,3380,3380,3380,0
20230623,231700,1451704200,3380,3380,3380,3380,0
20230623,231600,1451704200,3380,3380,3380,3380,0
20230623,231500,1451704200,3380,3380,3380,3380,0
20230623,231400,1451704200,3380,3380,3380,3380,0
20230623,231300,1451704200,3380,3380,3380,3380,0
20230623,231200,1451704200,3380,3380,3380,3380,0
20230623,231100,1451704200,3380,3380,3380,3380,0
20230623,231000,1451704200,3380,3380,3380,3380,0
20230623,230900,1451704200,3380,3380,3380,3380,0
20230623,230800,1451704200,3380,3380,3380,3380,0
20230623,230700,1451704200,3380,3380,3380,3380,0
20230623,230600,1451704200,3380,3380,3380,3380,0
20230623,230500,1451704200,3380,3380,3380,3380,0
20230623,230400,1451704200,3380,3380,3380,3380,0
20230623,230300,1451704200,3380,3380,3380,3380,0
20230623,230200,1451704200,3380,3380,3380,3380,0
20230623,230100,1451704200,3380,3380,3380,3380,0
20230623,230000,1451704200,3380,3380,3380,3380,0
20230623,225900,1451704200,3380,3380,3380,3380,0
20230623,225800,1451704200,3380,3380,3380,3380,0
20230623,225700,1451704200,3380,3380,3380,3380,0
20230623,225600,1451704200,3380,3380,3380,3380,12509
20230623,225500,1451704200,3380,3380,3380,3380,0
20230623,225400,1451704200,3380,3380,3380,3380,0
20230623,225300,1451704200,3380,3380,3380,3380,0
20230623,225200,1451704200,3380,3380,3380,3380,0
20230623,225100,1451704200,3380,3380,3380,3380,0
20230623,225000,1451704200,3380,3380,3380,3380,0
20230623,224900,1451704200,3380,3380,3380,3380,0
20230623,224800,1451704200,3380,3380,3380,3380,0
20230623,224700,1451704200,3380,3380,3380,3380,0
20230623,224600,1451704200,3380,3380,3380,3380,0
20230623,224500,1451704200,3380,3380,3380,3380,0
20230623,224400,1451704200,3380,3380,3380,3380,0
20230623,224300,1451704200,3380,3380,3380,3380,0
20230623,224200,1451704200,3380,3380,3380,3380,0
20230623,224100,1451704200,3380,3380,3380,3380,0
20230623,224000,1451704200,3380,3380,3380,3380,0
20230623,223900,1451704200,3380,3380,3380,3380,0
20230623,223800,1451704200,3380,3380,3380,3380,0
20230623,223700,1451704200,3380,3380,3380,3380,0
20230623,223600,1451704200,3380,3380,3380,3380,0
20230623,223500,1451704200,3380,3380,3380,3380,0
20230623,223400,1451704200,3380,3380,3380,3380,0
20230623,223300,1451704200,3380,3380,3380,3380,0
20230623,223200,1451704200,3380,3380,3380,3380,0
20230623,223100,1451704200,3380,3380,3380,3380,0
20230623,223000,1451704200,3380,3380,3380,3380,0
20230623,222900,1451704200,3380,3380,3380,3380,0
20230623,222800,1451704200,3380,3380,3380,3380,0
20230623,222700,1451704200,3380,3380,3380,3380,0
20230623,222600,1451704200,3380,3380,3380,3380,12509
20230623,222500,1451704200,3380,3380,3380,3380,0
20230623,222400,1451704200,3380,3380,3380,3380,0
20230623,222300,1451704200,3380,3380,3380,3380,0
20230623,222200,1451704200,3380,3380,3380,3380,0
20230623,222100,1451704200,3380,3380,3380,3380,0
20230623,222000,1451704200,3380,3380,3380,3380,0
20230623,221900,1451704200,3380,3380,3380,3380,0
20230623,221800,1451704200,3380,3380,3380,3380,0
20230623,221700,1451704200,3380,3380,3380,3380,0
20230623,221600,1451704200,3380,3380,3380,3380,0
20230623,221500,1451704200,3380,3380,3380,3380,0
20230623,221400,1451704200,3380,3380,3380,3380,0
20230623,221300,1451704200,3380,3380,3380,3380,0
20230623,221200,1451704200,3380,3380,3380,3380,0
20230623,221100,1451704200,3380,3380,3380,3380,0
20230623,221000,1451704200,3380,3380,3380,3380,0
20230623,220900,1451704200,3380,3380,3380,3380,0
20230623,220800,1451704200,3380,3380,3380,3380,0
20230623,220700,1451704200,3380,3380,3380,3380,0
20230623,220600,1451704200,3380,3380,3380,3380,0
20230623,220500,1451704200,3380,3380,3380,3380,0
20230623,220400,1451704200,3380,3380,3380,3380,0
20230623,220300,1451704200,3380,3380,3380,3380,0
20230623,220200,1451704200,3380,3380,3380,3380,0
20230623,220100,1451704200,3380,3380,3380,3380,0
20230623,220000,1451704200,3380,3380,3380,3380,0
20230623,215900,1451704200,3380,3380,3380,3380,0
20230623,215800,1451704200,3380,3380,3380,3380,0
20230623,215700,1451704200,3380,3380,3380,3380,0
20230623,215600,1451704200,3380,3380,3380,3380,12509
20230623,215500,1451704200,3380,3380,3380,3380,0
20230623,215400,1451704200,3380,3380,3380,3380,0
20230623,215300,1451704200,3380,3380,3380,3380,0
20230623,215200,1451704200,3380,3380,3380,3380,0
20230623,215100,1451704200,3380,3380,3380,3380,0
20230623,215000,1451704200,3380,3380,3380,3380,0
20230623,214900,1451704200,3380,3380,3380,3380,0
20230623,214800,1451704200,3380,3380,3380,3380,0
20230623,214700,1451704200,3380,3380,3380,3380,0
20230623,214600,1451704200,3380,3380,3380,3380,0
20230623,214500,1451704200,3380,3380,3380,3380,0
20230623,214400,1451704200,3380,3380,3380,3380,0
20230623,214300,1451704200,3380,3380,3380,3380,0
20230623,214200,1451704200,3380,3380,3380,3380,0
20230623,214100,1451704200,3380,3380,3380,3380,0
20230623,214000,1451704200,3380,3380,3380,3380,0
20230623,213900,1451704200,3380,3380,3380,3380,0
20230623,213800,1451704200,3380,3380,3380,3380,0
20230623,213700,1451704200,3380,3380,3380,3380,0
20230623,213600,1451704200,3380,3380,3380,3380,0
20230623,213500,1451704200,3380,3380,3380,3380,0
20230623,213400,1451704200,3380,3380,3380,3380,0
20230623,213300,1451704200,3380,3380,3380,3380,0
20230623,213200,1451704200,3380,3380,3380,3380,0
20230623,213100,1451704200,3380,3380,3380,3380,0
20230623,213000,1451704200,3380,3380,3380,3380,0
20230623,212900,1451704200,3380,3380,3380,3380,0
20230623,212800,1451704200,3380,3380,3380,3380,0
20230623,212700,1451704200,3380,3380,3380,3380,0
20230623,212600,1451704200,3380,3380,3380,3380,12509
20230623,212500,1451704200,3380,3380,3380,3380,0
20230623,212400,1451704200,3380,3380,3380,3380,0
20230623,212300,1451704200,3380,3380,3380,3380,0
20230623,212200,1451704200,3380,3380,3380,3380,0
20230623,212100,1451704200,3380,3380,3380,3380,0
20230623,212000,1451704200,3380,3380,3380,3380,0
20230623,211900,1451704200,3380,3380,3380,3380,0
20230623,211800,1451704200,3380,3380,3380,3380,0
20230623,211700,1451704200,3380,3380,3380,3380,0
20230623,211600,1451704200,3380,3380,3380,3380,0
20230623,211500,1451704200,3380,3380,3380,3380,0
20230623,211400,1451704200,3380,3380,3380,3380,0
20230623,211300,1451704200,3380,3380,3380,3380,0
20230623,211200,1451704200,3380,3380,3380,3380,0
20230623,211100,1451704200,3380,3380,3380,3380,0
20230623,211000,1451704200,3380,3380,3380,3380,0
20230623,210900,1451704200,3380,3380,3380,3380,0
20230623,210800,1451704200,3380,3380,3380,3380,0
20230623,210700,1451704200,3380,3380,3380,3380,0
20230623,210600,1451704200,3380,3380,3380,3380,0
20230623,210500,1451704200,3380,3380,3380,3380,0
20230623,210400,1451704200,3380,3380,3380,3380,0
20230623,210300,1451704200,3380,3380,3380,3380,0
20230623,210200,1451704200,3380,3380,3380,3380,0
20230623,210100,1451704200,3380,3380,3380,3380,0
20230623,210000,1451704200,3380,3380,3380,3380,0
20230623,205900,1451704200,3380,3380,3380,3380,0
20230623,205800,1451704200,3380,3380,3380,3380,0
20230623,205700,1451704200,3380,3380,3380,3380,0
20230623,205600,1451704200,3380,3380,3380,3380,12509
20230623,205500,1451704200,3380,3380,3380,3380,0
20230623,205400,1451704200,3380,3380,3380,3380,0
20230623,205300,1451704200,3380,3380,3380,3380,0
20230623,205200,1451704200,3380,3380,3380,3380,0
20230623,205100,1451704200,3380,3380,3380,3380,0
20230623,205000,1451704200,3380,3380,3380,3380,0
20230623,204900,1451704200,3380,3380,3380,3380,0
20230623,204800,1451704200,3380,3380,3380,3380,0
20230623,204700,1451704200,3380,3380,3380,3380,0
20230623,204600,1451704200,3380,3380,3380,3380,0
20230623,204500,1451704200,3380,3380,3380,3380,0
20230623,204400,1451704200,3380,3380,3380,3380,0
20230623,204300,1451704200,3380,3380,3380,3380,0
20230623,204200,1451704200,3380,3380,3380,3380,0
20230623,204100,1451704200,3380,3380,3380,3380,0
20230623,204000,1451704200,3380,3380,3380,3380,0
20230623,203900,1451704200,3380,3380,3380,3380,0
20230623,203800,1451704200,3380,3380,3380,3380,0
20230623,203700,1451704200,3380,3380,3380,3380,0
20230623,203600,1451704200,3380,3380,3380,3380,0
20230623,203500,1451704200,3380,3380,3380,3380,0
20230623,203400,1451704200,3380,3380,3380,3380,0
20230623,203300,1451704200,3380,3380,3380,3380,0
20230623,203200,1451704200,3380,3380,3380,3380,0
20230623,203100,1451704200,3380,3380,3380,3380,0
20230623,203000,1451704200,3380,3380,3380,3380,0
20230623,202900,1451704200,3380,3380,3380,3380,0
20230623,202800,1451704200,3380,3380,3380,3380,0
20230623,202700,1451704200,3380,3380,3380,3380,0
20230623,202600,1451704200,3380,3380,3380,3380,12509
20230623,202500,1451704200,3380,3380,3380,3380,0
20230623,202400,1451704200,3380,3380,3380,3380,0
20230623,202300,1451704200,3380,3380,3380,3380,0
20230623,202200,1451704200,3380,3380,3380,3380,0
20230623,202100,1451704200,3380,3380,3380,3380,0
20230623,202000,1451704200,3380,3380,3380,3380,0
20230623,201900,1451704200,3380,3380,3380,3380,0
20230623,201800,1451704200,3380,3380,3380,3380,0
20230623,201700,1451704200,3380,3380,3380,3380,0
20230623,201600,1451704200,3380,3380,3380,3380,0
20230623,201500,1451704200,3380,3380,3380,3380,0
20230623,201400,1451704200,3380,3380,3380,3380,0
20230623,201300,1451704200,3380,3380,3380,3380,0
20230623,201200,1451704200,3380,3380,3380,3380,0
20230623,201100,1451704200,3380,3380,3380,3380,0
20230623,201000,1451704200,3380,3380,3380,3380,0
20230623,200900,1451704200,3380,3380,3380,3380,0
20230623,200800,1451704200,3380,3380,3380,3380,0
20230623,200700,1451704200,3380,3380,3380,3380,0
20230623,200600,1451704200,3380,3380,3380,3380,0
20230623,200500,1451704200,3380,3380,3380,3380,0
20230623,200400,1451704200,3380,3380,3380,3380,0
20230623,200300,1451704200,3380,3380,3380,3380,0
20230623,200200,1451704200,3380,3380,3380,3380,0
20230623,200100,1451704200,3380,3380,3380,3380,0
20230623,200000,1451704200,3380,3380,3380,3380,0
20230623,195900,1451704200,3380,3380,3380,3380,0
20230623,195800,1451704200,3380,3380,3380,3380,0
20230623,195700,1451704200,3380,3380,3380,3380,0
20230623,195600,1451704200,3380,3380,3380,3380,12509
20230623,195500,1451704200,3380,3380,3380,3380,0
20230623,195400,1451704200,3380,3380,3380,3380,0
20230623,195300,1451704200,3380,3380,3380,3380,0
20230623,195200,1451704200,3380,3380,3380,3380,0
20230623,195100,1451704200,3380,3380,3380,3380,0
20230623,195000,1451704200,3380,3380,3380,3380,0
20230623,194900,1451704200,3380,3380,3380,3380,0
20230623,194800,1451704200,3380,3380,3380,3380,0
20230623,194700,1451704200,3380,3380,3380,3380,0
20230623,194600,1451704200,3380,3380,3380,3380,0
20230623,194500,1451704200,3380,3380,3380,3380,0
20230623,194400,1451704200,3380,3380,3380,3380,0
20230623,194300,1451704200,3380,3380,3380,3380,0
20230623,194200,1451704200,3380,3380,3380,3380,0
20230623,194100,1451704200,3380,3380,3380,3380,0
20230623,194000,1451704200,3380,3380,3380,3380,0
20230623,193900,1451704200,3380,3380,3380,3380,0
20230623,193800,1451704200,3380,3380,3380,3380,0
20230623,193700,1451704200,3380,3380,3380,3380,0
20230623,193600,1451704200,3380,3380,3380,3380,0
20230623,193500,1451704200,3380,3380,3380,3380,0
20230623,193400,1451704200,3380,3380,3380,3380,0
20230623,193300,1451704200,3380,3380,3380,3380,0
20230623,193200,1451704200,3380,3380,3380,3380,0
20230623,193100,1451704200,3380,3380,3380,3380,0
20230623,193000,1451704200,3380,3380,3380,3380,0
20230623,192900,1451704200,3380,3380,3380,3380,0
20230623,192800,1451704200,3380,3380,3380,3380,0
20230623,192700,1451704200,3380,3380,3380,3380,0
20230623,192600,1451704200,3380,3380,3380,3380,12509
20230623,192500,1451704200,3380,3380,3380,3380,0
20230623,192400,1451704200,3380,3380,3380,3380,0
20230623,192300,1451704200,3380,3380,3380,3380,0
20230623,192200,1451704200,3380,3380,3380,3380,0
20230623,192100,1451704200,3380,3380,3380,3380,0
20230623,192000,1451704200,3380,3380,3380,3380,0
20230623,191900,1451704200,3380,3380,3380,3380,0
20230623,191800,1451704200,3380,3380,3380,3380,0
20230623,191700,1451704200,3380,3380,3380,3380,0
20230623,191600,1451704200,3380,3380,3380,3380,0
20230623,191500,1451704200,3380,3380,3380,3380,0
20230623,191400,1451704200,3380,3380,3380,3380,0
20230623,191300,1451704200,3380,3380,3380,3380,0
20230623,191200,1451704200,3380,3380,3380,3380,0
20230623,191100,1451704200,3380,3380,3380,3380,0
20230623,191000,1451704200,3380,3380,3380,3380,0
20230623,190900,1451704200,3380,3380,3380,3380,0
20230623,190800,1451704200,3380,3380,3380,3380,0
20230623,190700,1451704200,3380,3380,3380,3380,0
20230623,190600,1451704200,3380,3380,3380,3380,0
20230623,190500,1451704200,3380,3380,3380,3380,0
20230623,190400,1451704200,3380,3380,3380,3380,0
20230623,190300,1451704200,3380,3380,3380,3380,0
20230623,190200,1451704200,3380,3380,3380,3380,0
20230623,190100,1451704200,3380,3380,3380,3380,0
20230623,190000,1451704200,3380,3380,3380,3380,0
20230623,185900,1451704200,3380,3380,3380,3380,0
20230623,185800,1451704200,3380,3380,3380,3380,0
20230623,185700,1451704200,3380,3380,3380,3380,0
20230623,185600,1451704200,3380,3380,3380,3380,12509
20230623,185500,1451704200,3380,3380,3380,3380,0
20230623,185400,1451704200,3380,3380,3380,3380,0
20230623,185300,1451704200,3380,3380,3380,3380,0
20230623,185200,1451704200,3380,3380,3380,3380,0
20230623,185100,1451704200,3380,3380,3380,3380,0
20230623,185000,1451704200,3380,3380,3380,3380,0
20230623,184900,1451704200,3380,3380,3380,3380,0
20230623,184800,1451704200,3380,3380,3380,3380,0
20230623,184700,1451704200,3380,3380,3380,3380,0
20230623,184600,1451704200,3380,3380,3380,3380,0
20230623,184500,1451704200,3380,3380,3380,3380,0
20230623,184400,1451704200,3380,3380,3380,3380,0
20230623,184300,1451704200,3380,3380,3380,3380,0
20230623,184200,1451704200,3380,3380,3380,3380,0
20230623,184100,1451704200,3380,3380,3380,3380,0
20230623,184000,1451704200,3380,3380,3380,3380,0
20230623,183900,1451704200,3380,3380,3380,3380,0
20230623,183800,1451704200,3380,3380,3380,3380,0
20230623,183700,1451704200,3380,3380,3380,3380,0
20230623,183600,1451704200,3380,3380,3380,3380,0
20230623,183500,1451704200,3380,3380,3380,3380,0
20230623,183400,1451704200,3380,3380,3380,3380,0
20230623,183300,1451704200,3380,3380,3380,3380,0
20230623,183200,1451704200,3380,3380,3380,3380,0
20230623,183100,1451704200,3380,3380,3380,3380,0
20230623,183000,1451704200,3380,3380,3380,3380,0
20230623,182900,1451704200,3380,3380,3380,3380,0
20230623,182800,1451704200,3380,3380,3380,3380,0
20230623,182700,1451704200,3380,3380,3380,3380,0
20230623,182600,1451704200,3380,3380,3380,3380,12509
20230623,182500,1451704200,3380,3380,3380,3380,0
20230623,182400,1451704200,3380,3380,3380,3380,0
20230623,182300,1451704200,3380,3380,3380,3380,0
20230623,182200,1451704200,3380,3380,3380,3380,0
20230623,182100,1451704200,3380,3380,3380,3380,0
20230623,182000,1451704200,3380,3380,3380,3380,0
20230623,181900,1451704200,3380,3380,3380,3380,0
20230623,181800,1451704200,3380,3380,3380,3380,0
20230623,181700,1451704200,3380,3380,3380,3380,0
20230623,181600,1451704200,3380,3380,3380,3380,0
20230623,181500,1451704200,3380,3380,3380,3380,0
20230623,181400,1451704200,3380,3380,3380,3380,0
20230623,181300,1451704200,3380,3380,3380,3380,0
20230623,181200,1451704200,3380,3380,3380,3380,0
20230623,181100,1451704200,3380,3380,3380,3380,0
20230623,181000,1451704200,3380,3380,3380,3380,0
20230623,180900,1451704200,3380,3380,3380,3380,0
20230623,180800,1451704200,3380,3380,3380,3380,0
20230623,180700,1451704200,3380,3380,3380,3380,0
20230623,180600,1451704200,3380,3380,3380,3380,0
20230623,180500,1451704200,3380,3380,3380,3380,0
20230623,180400,1451704200,3380,3380,3380,3380,0
20230623,180300,1451704200,3380,3380,3380,3380,0
20230623,180200,1451704200,3380,3380,3380,3380,0
20230623,180100,1451704200,3380,3380,3380,3380,0
20230623,180000,1451704200,3380,3380,3380,3380,0
20230623,175900,1451704200,3380,3380,3380,3380,0
20230623,175800,1451704200,3380,3380,3380,3380,0
20230623,175700,1451704200,3380,3380,3380,3380,0
20230623,175600,1451704200,3380,3380,3380,3380,12509
20230623,175500,1451704200,3380,3380,3380,3380,0
20230623,175400,1451704200,3380,3380,3380,3380,0
20230623,175300,1451704200,3380,3380,3380,3380,0
20230623,175200,1451704200,3380,3380,3380,3380,0
20230623,175100,1451704200,3380,3380,3380,3380,0
20230623,175000,1451704200,3380,3380,3380,3380,0
20230623,174900,1451704200,3380,3380,3380,3380,0
20230623,174800,1451704200,3380,3380,3380,3380,0
20230623,174700,1451704200,3380,3380,3380,3380,0
20230623,174600,1451704200,3380,3380,3380,3380,0
20230623,174500,1451704200,3380,3380,3380,3380,0
20230623,174400,1451704200,3380,3380,3380,3380,0
20230623,174300,1451704200,3380,3380,3380,3380,0
20230623,174200,1451704200,3380,3380,3380,3380,0
20230623,174100,1451704200,3380,3380,3380,3380,0
20230623,174000,1451704200,3380,3380,3380,3380,0
20230623,173900,1451704200,3380,3380,3380,3380,0
20230623,173800,1451704200,3380,3380,3380,3380,0
20230623,173700,1451704200,3380,3380,3380,3380,0
20230623,173600,1451704200,3380,3380,3380,3380,0
20230623,173500,1451704200,3380,3380,3380,3380,0
20230623,173400,1451704200,3380,3380,3380,3380,0
20230623,173300,1451704200,3380,3380,3380,3380,0
20230623,173200,1451704200,3380,3380,3380,3380,0
20230623,173100,1451704200,3380,3380,3380,3380,0
20230623,173000,1451704200,3380,3380,3380,3380,0
20230623,172900,1451704200,3380,3380,3380,3380,0
20230623,172800,1451704200,3380,3380,3380,3380,0
20230623,172700,1451704200,3380,3380,3380,3380,0
20230623,172600,1451704200,3380,3380,3380,3380,12509
20230623,172500,1451704200,3380,3380,3380,3380,0
20230623,172400,1451704200,3380,3380,3380,3380,0
20230623,172300,1451704200,3380,3380,3380,3380,0
20230623,172200,1451704200,3380,3380,3380,3380,0
20230623,172100,1451704200,3380,3380,3380,3380,0
20230623,172000,1451704200,3380,3380,3380,3380,0
20230623,171900,1451704200,3380,3380,3380,3380,0
20230623,171800,1451704200,3380,3380,3380,3380,0
20230623,171700,1451704200,3380,3380,3380,3380,0
20230623,171600,1451704200,3380,3380,3380,3380,0
20230623,171500,1451704200,3380,3380,3380,3380,0
20230623,171400,1451704200,3380,3380,3380,3380,0
20230623,171300,1451704200,3380,3380,3380,3380,0
20230623,171200,1451704200,3380,3380,3380,3380,0
20230623,171100,1451704200,3380,3380,3380,3380,0
20230623,171000,1451704200,3380,3380,3380,3380,0
20230623,170900,1451704200,3380,3380,3380,3380,0
20230623,170800,1451704200,3380,3380,3380,3380,0
20230623,170700,1451704200,3380,3380,3380,3380,0
20230623,170600,1451704200,3380,3380,3380,3380,0
20230623,170500,1451704200,3380,3380,3380,3380,0
20230623,170400,1451704200,3380,3380,3380,3380,0
20230623,170300,1451704200,3380,3380,3380,3380,0
20230623,170200,1451704200,3380,3380,3380,3380,0
20230623,170100,1451704200,3380,3380,3380,3380,0
20230623,170000,1451704200,3380,3380,3380,3380,0
20230623,165900,1451704200,3380,3380,3380,3380,0
20230623,165800,1451704200,3380,3380,3380,3380,0
20230623,165700,1451704200,3380,3380,3380,3380,0
20230623,165600,1451704200,3380,3380,3380,3380,12509
20230623,165500,1451704200,3380,3380,3380,3380,0
20230623,165400,1451704200,3380,3380,3380,3380,0
20230623,165300,1451704200,3380,3380,3380,3380,0
20230623,165200,1451704200,3380,3380,3380,3380,0
20230623,165100,1451704200,3380,3380,3380,3380,0
20230623,165000,1451704200,3380,3380,3380,3380,0
20230623,164900,1451704200,3380,3380,3380,3380,0
20230623,164800,1451704200,3380,3380,3380,3380,0
20230623,164700,1451704200,3380,3380,3380,3380,0
20230623,164600,1451704200,3380,3380,3380,3380,0
20230623,164500,1451704200,3380,3380,3380,3380,0
20230623,164400,1451704200,3380,3380,3380,3380,0
20230623,164300,1451704200,3380,3380,3380,3380,0
20230623,164200,1451704200,3380,3380,3380,3380,0
20230623,164100,1451704200,3380,3380,3380,3380,0
20230623,164000,1451704200,3380,3380,3380,3380,0
20230623,163900,1451704200,3380,3380,3380,3380,0
20230623,163800,1451704200,3380,3380,3380,3380,0
20230623,163700,1451704200,3380,3380,3380,3380,0
20230623,163600,1451704200,3380,3380,3380,3380,0
20230623,163500,1451704200,3380,3380,3380,3380,0
20230623,163400,1451704200,3380,3380,3380,3380,0
20230623,163300,1451704200,3380,3380,3380,3380,0
20230623,163200,1451704200,3380,3380,3380,3380,0
20230623,163100,1451704200,3380,3380,3380,3380,0
20230623,163000,1451704200,3380,3380,3380,3380,0
20230623,162900,1451704200,3380,3380,3380,3380,0
20230623,162800,1451704200,3380,3380,3380,3380,0
20230623,162700,1451704200,3380,3380,3380,3380,0
20230623,162600,1451704200,3380,3380,3380,3380,12509
20230623,162500,1451704200,3380,3380,3380,3380,0
20230623,162400,1451704200,3380,3380,3380,3380,0
20230623,162300,1451704200,3380,3380,3380,3380,0
20230623,162200,1451704200,3380,3380,3380,3380,0
20230623,162100,1451704200,3380,3380,3380,3380,0
20230623,162000,1451704200,3380,3380,3380,3380,0
20230623,161900,1451704200,3380,3380,3380,3380,0
20230623,161800,1451704200,3380,3380,3380,3380,0
20230623,161700,1451704200,3380,3380,3380,3380,0
20230623,161600,1451704200,3380,3380,3380,3380,0
20230623,161500,1451704200,3380,3380,3380,3380,0
20230623,161400,1451704200,3380,3380,3380,3380,0
20230623,161300,1451704200,3380,3380,3380,3380,0
20230623,161200,1451704200,3380,3380,3380,3380,0
20230623,161100,1451704200,3380,3380,3380,3380,0
20230623,161000,1451704200,3380,3380,3380,3380,0
20230623,160900,1451704200,3380,3380,3380,3380,0
20230623,160800,1451704200,3380,3380,3380,3380,0
20230623,160700,1451704200,3380,3380,3380,3380,0
20230623,160600,1451704200,3380,3380,3380,3380,0
20230623,160500,1451704200,3380,3380,3380,3380,0
20230623,160400,1451704200,3380,3380,3380,3380,0
20230623,160300,1451704200,3380,3380,3380,3380,0
20230623,160200,1451704200,3380,3380,3380,3380,0
20230623,160100,1451704200,3380,3380,3380,3380,0
20230623,160000,1451704200,3380,3380,3380,3380,0
20230623,155900,1451704200,3380,3380,3380,3380,0
20230623,155800,1451704200,3380,3380,3380,3380,0
20230623,155700,1451704200,3380,3380,3380,3380,0
20230623,155600,1451704200,3380,3380,3380,3380,12509
20230623,155500,1451704200,3380,3380,3380,3380,0
20230623,155400,1451704200,3380,3380,3380,3380,0
20230623,155300,1451704200,3380,3380,3380,3380,0
20230623,155200,1451704200,3380,3380,3380,3380,0
20230623,155100,1451704200,3380,3380,3380,3380,0
20230623,155000,1451704200,3380,3380,3380,3380,0
20230623,154900,1451704200,3380,3380,3380,3380,0
20230623,154800,1451704200,3380,3380,3380,3380,0
20230623,154700,1451704200,3380,3380,3380,3380,0
20230623,154600,1451704200,3380,3380,3380,3380,0
20230623,154500,1451704200,3380,3380,3380,3380,0
20230623,154400,1451704200,3380,3380,3380,3380,0
20230623,154300,1451704200,3380,3380,3380,3380,0
20230623,154200,1451704200,3380,3380,3380,3380,0
20230623,154100,1451704200,3380,3380,3380,3380,0
20230623,154000,1451704200,3380,3380,3380,3380,0
20230623,153900,1451704200,3380,3380,3380,3380,0
20230623,153800,1451704200,3380,3380,3380,3380,0
20230623,153700,1451704200,3380,3380,3380,3380,0
20230623,153600,1451704200,3380,3380,3380,3380,0
20230623,153500,1451704200,3380,3380,3380,3380,0
20230623,153400,1451704200,3380,3380,3380,3380,0
20230623,153300,1451704200,3380,3380,3380,3380,0
20230623,153200,1451704200,3380,3380,3380,3380,0
20230623,153100,1451704200,3380,3380,3380,3380,0
20230623,153000,1451704200,3380,3380,3380,3380,12509
20230623,152900,1409423780,3380,3380,3380,3380,0
20230623,152800,1409423780,3380,3380,3380,3380,0
20230623,152700,1409423780,3380,3380,3380,3380,0
20230623,152600,1409423780,3380,3380,3380,3380,0
20230623,152500,1409423780,3380,3380,3380,3380,0
20230623,152400,1409423780,3380,3380,3380,3380,0
20230623,152300,1409423780,3380,3380,3380,3380,0
20230623,152200,1409423780,3380,3380,3380,3380,0
20230623,152100,1409423780,3380,3380,3380,3380,0
20230623,152000,1409423780,3380,3380,3380,3380,0
20230623,151900,1409423780,3380,3365,3380,3360,3581
20230623,151800,1397363105,3365,3365,3365,3360,3104
20230623,151700,1386923780,3365,3360,3365,3360,732
20230623,151600,1384464050,3360,3360,3360,3360,181
20230623,151500,1383855890,3355,3355,3355,3350,614
20230623,151400,1381796920,3355,3345,3355,3345,309
20230623,151300,1380763305,3345,3340,3345,3340,708
20230623,151200,1378398550,3345,3340,3345,3340,3188
20230623,151100,1367749740,3345,3345,3355,3345,962
20230623,151000,1364531805,3345,3350,3350,3345,724
20230623,150900,1362108255,3350,3360,3360,3350,171
20230623,150800,1361534695,3360,3350,3360,3350,297
20230623,150700,1360539735,3345,3340,3345,3340,2691
20230623,150600,1351541380,3340,3340,3340,3335,2884
20230623,150500,1341909900,3340,3335,3340,3335,50
20230623,150400,1341742960,3340,3335,3340,3335,53
20230623,150300,1341566180,3345,3340,3345,3340,115
20230623,150200,1341181845,3345,3340,3345,3335,1176
20230623,150100,1337248635,3345,3345,3350,3345,692
20230623,150000,1334930910,3335,3335,3345,3335,43
20230623,145900,1334787495,3350,3335,3350,3335,1892
20230623,145800,1328477660,3335,3335,3335,3335,654
20230623,145700,1326296570,3335,3325,3335,3325,1154
20230623,145600,1322458720,3325,3320,3325,3320,2
20230623,145500,1322452075,3325,3325,3330,3325,899
20230623,145400,1319462895,3325,3325,3325,3325,1286
20230623,145300,1315186945,3325,3325,3325,3325,270
20230623,145200,1314289195,3325,3325,3325,3320,741
20230623,145100,1311827925,3330,3325,3335,3325,106
20230623,145000,1311475460,3335,3335,3335,3335,101
20230623,144900,1311138625,3335,3335,3335,3335,100
20230623,144800,1310805125,3320,3340,3340,3320,3426
20230623,144700,1299400795,3345,3345,3345,3345,880
20230623,144600,1296457195,3345,3345,3345,3345,16
20230623,144500,1296403675,3345,3340,3345,3335,1746
20230623,144400,1290572035,3340,3330,3340,3330,1263
20230623,144300,1286355545,3330,3325,3335,3325,706
20230623,144200,1284001220,3335,3335,3335,3320,600
20230623,144100,1282006970,3345,3350,3355,3320,1568
20230623,144000,1276773555,3350,3360,3360,3350,821
20230623,143900,1274020720,3370,3370,3370,3370,8
20230623,143800,1273993760,3375,3375,3375,3375,3
20230623,143700,1273983635,3360,3360,3360,3360,15
20230623,143600,1273933235,3360,3365,3365,3360,1015
20230623,143500,1270522335,3365,3365,3365,3360,505
20230623,143400,1268824535,3370,3375,3375,3370,331
20230623,143300,1267708290,3375,3370,3375,3370,101
20230623,143200,1267367915,3370,3370,3375,3370,1004
20230623,143100,1263979840,3360,3375,3375,3360,867
20230623,143000,1261059045,3375,3370,3375,3370,5313
20230623,142900,1243128485,3370,3375,3375,3370,202
20230623,142800,1242447740,3380,3370,3380,3370,316
20230623,142700,1241380820,3370,3370,3370,3370,67
20230623,142600,1241155030,3370,3370,3370,3370,4
20230623,142500,1241141550,3360,3370,3375,3360,1751
20230623,142400,1235237975,3375,3380,3380,3365,454
20230623,142300,1233705890,3385,3375,3385,3375,50
20230623,142200,1233537130,3365,3350,3365,3345,5202
20230623,142100,1216102645,3360,3360,3370,3360,1633
20230623,142000,1210615315,3370,3360,3370,3360,239
20230623,141900,1209810775,3365,3365,3370,3360,597
20230623,141800,1207799570,3365,3370,3370,3365,1755
20230623,141700,1201893740,3370,3370,3370,3370,5
20230623,141600,1201876890,3370,3370,3370,3370,10
20230623,141500,1201843190,3370,3370,3370,3365,199
20230623,141400,1201173355,3375,3370,3375,3365,1832
20230623,141300,1195003510,3370,3370,3370,3370,2167
20230623,141200,1187700720,3380,3380,3380,3380,0
20230623,141100,1187700720,3380,3385,3390,3370,1378
20230623,141000,1183041205,3395,3380,3395,3380,3907
20230623,140900,1169795120,3380,3375,3380,3375,113
20230623,140800,1169413740,3375,3380,3380,3375,1194
20230623,140700,1165380695,3380,3380,3390,3380,1812
20230623,140600,1159246495,3380,3365,3380,3365,334
20230623,140500,1158118630,3365,3380,3380,3365,201
20230623,140400,1157439265,3365,3375,3375,3365,6032
20230623,140300,1137094385,3380,3375,3380,3375,1588
20230623,140200,1131730860,3385,3380,3390,3380,199
20230623,140100,1131057745,3380,3385,3385,3380,320
20230623,140000,1129976095,3380,3385,3385,3370,1535
20230623,135900,1124786175,3385,3385,3390,3380,4056
20230623,135800,1111059895,3390,3395,3395,3385,2606
20230623,135700,1102226165,3395,3360,3395,3360,5141
20230623,135600,1084843130,3360,3365,3365,3360,486
20230623,135500,1083208245,3360,3355,3360,3355,1875
20230623,135400,1076908495,3355,3360,3360,3355,1551
20230623,135300,1071702845,3355,3355,3355,3350,3049
20230623,135200,1061473500,3355,3340,3355,3340,2549
20230623,135100,1052934945,3340,3340,3340,3340,0
20230623,135000,1052934945,3340,3335,3340,3335,16
20230623,134900,1052881535,3340,3335,3340,3335,511
20230623,134800,1051174850,3335,3335,3335,3335,99
20230623,134700,1050844685,3335,3335,3335,3335,1261
20230623,134600,1046639250,3335,3335,3335,3335,421
20230623,134500,1045235215,3335,3335,3335,3335,190
20230623,134400,1044601565,3335,3330,3335,3330,866
20230623,134300,1041715720,3325,3325,3325,3325,400
20230623,134200,1040385720,3320,3320,3320,3320,0
20230623,134100,1040385720,3320,3320,3320,3320,204
20230623,134000,1039708440,3320,3320,3320,3320,200
20230623,133900,1039044440,3315,3315,3315,3315,537
20230623,133800,1037264285,3315,3315,3315,3315,0
20230623,133700,1037264285,3315,3315,3315,3315,300
20230623,133600,1036269785,3315,3315,3315,3315,100
20230623,133500,1035938285,3315,3315,3315,3315,0
20230623,133400,1035938285,3315,3315,3315,3315,310
20230623,133300,1034910635,3315,3315,3315,3315,300
20230623,133200,1033916135,3315,3315,3315,3315,0
20230623,133100,1033916135,3315,3315,3315,3315,0
20230623,133000,1033916135,3315,3315,3315,3315,0
20230623,132900,1033916135,3315,3315,3315,3315,2000
20230623,132800,1027286135,3315,3330,3330,3315,801
20230623,132700,1024626305,3310,3310,3315,3310,103
20230623,132600,1024285340,3320,3320,3320,3320,1
20230623,132500,1024282020,3330,3325,3330,3325,201
20230623,132400,1023612695,3325,3320,3325,3320,902
20230623,132300,1020615045,3320,3320,3320,3320,0
20230623,132200,1020615045,3320,3325,3325,3320,103
20230623,132100,1020273080,3330,3330,3330,3330,0
20230623,132000,1020273080,3330,3320,3330,3320,518
20230623,131900,1018553220,3320,3320,3320,3320,2
20230623,131800,1018546580,3305,3330,3330,3305,2
20230623,131700,1018539945,3300,3315,3315,3300,3500
20230623,131600,1006983845,3320,3320,3320,3320,110
20230623,131500,1006618645,3320,3320,3320,3320,500
20230623,131400,1004958645,3320,3320,3320,3320,0
20230623,131300,1004958645,3320,3330,3330,3320,1090
20230623,131200,1001339405,3330,3335,3335,3330,604
20230623,131100,999327585,3335,3340,3340,3335,593
20230623,131000,997348660,3335,3335,3335,3335,20
20230623,130900,997281960,3340,3335,3340,3335,389
20230623,130800,995982850,3340,3335,3345,3335,1355
20230623,130700,991458520,3340,3325,3340,3320,1066
20230623,130600,987911785,3325,3325,3325,3325,0
20230623,130500,987911785,3325,3325,3325,3325,0
20230623,130400,987911785,3325,3325,3325,3325,17
20230623,130300,987855260,3315,3315,3315,3315,15
20230623,130200,987805535,3310,3310,3310,3310,0
20230623,130100,987805535,3310,3310,3310,3310,465
20230623,130000,986266385,3325,3325,3325,3325,182
20230623,125900,985661235,3320,3320,3320,3320,545
20230623,125800,983851835,3315,3315,3315,3315,415
20230623,125700,982476110,3305,3305,3305,3305,2000
20230623,125600,975866110,3310,3310,3310,3310,0
20230623,125500,975866110,3310,3310,3310,3310,109
20230623,125400,975505320,3300,3300,3300,3300,400
20230623,125300,974185320,3295,3310,3310,3295,112
20230623,125200,973816265,3290,3290,3290,3290,6
20230623,125100,973796525,3290,3310,3310,3285,1890
20230623,125000,967576650,3315,3315,3315,3315,0
20230623,124900,967576650,3315,3315,3315,3315,0
20230623,124800,967576650,3315,3315,3315,3315,0
20230623,124700,967576650,3315,3315,3315,3315,1
20230623,124600,967573335,3315,3315,3315,3315,448
20230623,124500,966088215,3315,3315,3315,3315,291
20230623,124400,965123550,3320,3315,3320,3315,55
20230623,124300,964941200,3320,3320,3320,3320,1
20230623,124200,964937880,3315,3320,3320,3315,1113
20230623,124100,961246600,3320,3320,3320,3320,0
20230623,124000,961246600,3320,3320,3320,3320,250
20230623,123900,960416600,3320,3320,3320,3320,0
20230623,123800,960416600,3320,3320,3325,3320,1760
20230623,123700,954573385,3320,3320,3320,3320,242
20230623,123600,953769945,3320,3320,3320,3320,0
20230623,123500,953769945,3320,3320,3325,3320,159
20230623,123400,953242060,3320,3320,3320,3315,464
20230623,123300,951701875,3320,3305,3320,3305,3320
20230623,123200,940714320,3285,3285,3285,3285,0
20230623,123100,940714320,3285,3285,3285,3285,0
20230623,123000,940714320,3285,3305,3305,3285,154
20230623,122900,940207920,3300,3300,3300,3300,0
20230623,122800,940207920,3300,3300,3300,3300,0
20230623,122700,940207920,3300,3280,3300,3280,522
20230623,122600,938485445,3295,3295,3295,3295,400
20230623,122500,937167445,3300,3295,3300,3295,28
20230623,122400,937075050,3275,3275,3275,3275,0
20230623,122300,937075050,3275,3275,3275,3270,1000
20230623,122200,933800660,3270,3270,3270,3270,0
20230623,122100,933800660,3270,3270,3270,3270,0
20230623,122000,933800660,3270,3280,3280,3270,2718
20230623,121900,924903980,3305,3300,3305,3300,646
20230623,121800,922771680,3300,3300,3300,3300,0
20230623,121700,922771680,3300,3300,3300,3300,0
20230623,121600,922771680,3300,3290,3300,3290,10
20230623,121500,922738690,3300,3285,3300,3285,355
20230623,121400,921572500,3285,3295,3295,3285,624
20230623,121300,919516950,3285,3285,3285,3285,50
20230623,121200,919352700,3295,3295,3295,3295,21
20230623,121100,919283505,3300,3300,3300,3300,389
20230623,121000,917999805,3300,3300,3300,3300,203
20230623,120900,917329905,3305,3305,3305,3305,88
20230623,120800,917039065,3305,3305,3305,3305,0
20230623,120700,917039065,3305,3305,3305,3305,315
20230623,120600,915997990,3305,3305,3305,3305,1290
20230623,120500,911734540,3305,3305,3305,3305,1
20230623,120400,911731235,3300,3300,3300,3300,0
20230623,120300,911731235,3300,3300,3300,3300,10
20230623,120200,911698235,3300,3295,3300,3295,118
20230623,120100,911308925,3295,3295,3295,3295,9
20230623,120000,911279270,3300,3300,3300,3300,180
20230623,115900,910685270,3300,3300,3300,3300,15
20230623,115800,910635770,3300,3300,3300,3300,771
20230623,115700,908091470,3300,3300,3300,3300,0
20230623,115600,908091470,3300,3300,3300,3300,36
20230623,115500,907972670,3300,3300,3300,3300,3
20230623,115400,907962770,3300,3300,3300,3295,1067
20230623,115300,904441680,3300,3295,3300,3295,591
20230623,115200,902491835,3295,3260,3300,3260,42
20230623,115100,902353565,3290,3280,3290,3250,10606
20230623,115000,867850850,3290,3290,3290,3290,840
20230623,114900,865087250,3290,3290,3290,3290,30
20230623,114800,864988550,3285,3285,3285,3285,0
20230623,114700,864988550,3285,3285,3285,3285,284
20230623,114600,864055610,3285,3290,3290,3280,199
20230623,114500,863402040,3295,3295,3295,3295,20
20230623,114400,863336140,3295,3295,3300,3295,336
20230623,114300,862228955,3300,3295,3300,3295,65
20230623,114200,862014475,3300,3295,3300,3295,90
20230623,114100,861717875,3295,3295,3295,3295,21
20230623,114000,861648680,3295,3300,3300,3295,364
20230623,113900,860449075,3295,3285,3295,3285,709
20230623,113800,858114385,3285,3285,3285,3280,315
20230623,113700,857080150,3285,3280,3285,3280,312
20230623,113600,856055235,3280,3280,3280,3280,0
20230623,113500,856055235,3280,3285,3285,3280,149
20230623,113400,855565965,3285,3285,3285,3285,131
20230623,113300,855135630,3285,3285,3285,3285,30
20230623,113200,855037080,3285,3285,3285,3285,207
20230623,113100,854357085,3260,3260,3260,3260,0
20230623,113000,854357085,3260,3260,3260,3260,0
20230623,112900,854357085,3260,3260,3260,3260,2
20230623,112800,854350565,3260,3265,3265,3260,321
20230623,112700,853304005,3260,3270,3270,3260,591
20230623,112600,851374495,3270,3270,3270,3270,0
20230623,112500,851374495,3270,3270,3270,3270,25
20230623,112400,851292745,3275,3275,3275,3275,0
20230623,112300,851292745,3275,3275,3275,3275,1964
20230623,112200,844860645,3270,3270,3270,3270,234
20230623,112100,844095465,3265,3265,3265,3265,354
20230623,112000,842939655,3270,3270,3270,3270,0
20230623,111900,842939655,3270,3270,3270,3270,10
20230623,111800,842906955,3265,3265,3265,3265,165
20230623,111700,842368230,3265,3265,3265,3265,2
20230623,111600,842361700,3265,3265,3265,3265,0
20230623,111500,842361700,3265,3280,3280,3265,6
20230623,111400,842342095,3280,3280,3280,3280,0
20230623,111300,842342095,3280,3280,3280,3280,27
20230623,111200,842253535,3280,3280,3280,3280,1
20230623,111100,842250255,3280,3260,3280,3260,2
20230623,111000,842243715,3260,3260,3260,3260,1261
20230623,110900,838132855,3280,3260,3280,3260,2
20230623,110800,838126315,3280,3255,3280,3255,51
20230623,110700,837960285,3255,3270,3270,3255,648
20230623,110600,835847020,3265,3265,3270,3265,201
20230623,110500,835190405,3260,3275,3275,3260,302
20230623,110400,834204625,3280,3285,3285,3280,472
20230623,110300,832654215,3290,3290,3290,3290,1
20230623,110200,832650925,3290,3290,3290,3290,5
20230623,110100,832634475,3295,3295,3295,3295,1
20230623,110000,832631180,3295,3280,3295,3280,5
20230623,105900,832614765,3265,3270,3280,3260,103
20230623,105800,832277195,3275,3275,3280,3275,145
20230623,105700,831801645,3255,3255,3255,3255,0
20230623,105600,831801645,3255,3265,3265,3250,2351
20230623,105500,824154740,3265,3265,3265,3265,0
20230623,105400,824154740,3265,3265,3265,3265,10
20230623,105300,824122090,3260,3280,3280,3250,7365
20230623,105200,800072035,3285,3290,3290,3285,1166
20230623,105100,796241225,3290,3290,3290,3290,1058
20230623,105000,792760405,3295,3295,3295,3295,868
20230623,104900,789900345,3290,3290,3290,3290,0
20230623,104800,789900345,3290,3300,3300,3290,512
20230623,104700,788213355,3300,3290,3300,3290,195
20230623,104600,787571305,3290,3300,3300,3290,1679
20230623,104500,782043240,3300,3300,3300,3300,979
20230623,104400,778812540,3300,3290,3300,3290,1149
20230623,104300,775029330,3290,3290,3300,3290,707
20230623,104200,772698300,3290,3290,3290,3290,1301
20230623,104100,768418010,3290,3295,3295,3290,1772
20230623,104000,762582820,3300,3300,3300,3300,539
20230623,103900,760804120,3310,3310,3310,3310,0
20230623,103800,760804120,3310,3310,3310,3310,0
20230623,103700,760804120,3310,3300,3310,3300,605
20230623,103600,758804620,3300,3305,3310,3300,2707
20230623,103500,749844805,3295,3310,3310,3295,28
20230623,103400,749752275,3300,3315,3315,3300,1168
20230623,103300,745897435,3315,3315,3315,3315,0
20230623,103200,745897435,3315,3315,3315,3315,30
20230623,103100,745797985,3315,3305,3315,3305,593
20230623,103000,743838110,3305,3320,3320,3305,349
20230623,102900,742679565,3325,3310,3325,3310,300
20230623,102800,741685050,3320,3320,3320,3320,1
20230623,102700,741681730,3325,3325,3325,3325,1
20230623,102600,741678405,3325,3325,3325,3325,1
20230623,102500,741675080,3330,3330,3330,3330,1
20230623,102400,741671750,3330,3325,3335,3250,10824
20230623,102300,706135300,3335,3325,3335,3325,716
20230623,102200,703749590,3305,3305,3305,3305,30
20230623,102100,703650440,3325,3325,3325,3325,6
20230623,102000,703630490,3300,3300,3300,3300,0
20230623,101900,703630490,3300,3325,3325,3300,309
20230623,101800,702603090,3325,3305,3325,3305,1130
20230623,101700,698868420,3305,3315,3330,3305,722
20230623,101600,696481335,3305,3315,3315,3305,3161
20230623,101500,686028110,3315,3315,3315,3315,38
20230623,101400,685902140,3305,3335,3335,3305,373
20230623,101300,684665740,3305,3315,3315,3305,234
20230623,101200,683892170,3315,3315,3315,3315,0
20230623,101100,683892170,3315,3315,3315,3315,0
20230623,101000,683892170,3315,3310,3315,3310,1500
20230623,100900,678919770,3290,3315,3315,3275,10586
20230623,100800,644128980,3295,3305,3315,3295,1746
20230623,100700,638363305,3315,3315,3315,3315,64
20230623,100600,638151145,3305,3340,3340,3305,1300
20230623,100500,633846895,3340,3340,3340,3340,250
20230623,100400,633011895,3340,3345,3345,3305,776
20230623,100300,630440255,3345,3320,3350,3320,778
20230623,100200,627857090,3320,3325,3350,3320,1871
20230623,100100,621637925,3350,3350,3350,3350,867
20230623,100000,618733475,3350,3350,3350,3350,10
20230623,095900,618699975,3350,3320,3350,3305,1751
20230623,095800,612904640,3315,3335,3340,3315,3500
20230623,095700,601238255,3340,3340,3340,3340,41
20230623,095600,601101315,3315,3315,3315,3315,228
20230623,095500,600345495,3315,3315,3315,3310,2469
20230623,095400,592161185,3315,3335,3335,3315,905
20230623,095300,589148775,3360,3355,3360,3355,2166
20230623,095200,581877585,3340,3315,3340,3315,1146
20230623,095100,578069650,3310,3310,3310,3310,203
20230623,095000,577397720,3310,3315,3315,3310,7
20230623,094900,577374540,3315,3310,3315,3310,600
20230623,094800,575387040,3310,3310,3310,3310,1051
20230623,094700,571908230,3310,3310,3310,3305,1607
20230623,094600,566589445,3305,3300,3305,3300,371
20230623,094500,565363645,3300,3330,3330,3300,7519
20230623,094400,540531545,3325,3340,3340,3325,3919
20230623,094300,527453735,3345,3355,3365,3345,2806
20230623,094200,518052935,3360,3360,3380,3360,531
20230623,094100,516268715,3360,3360,3360,3360,0
20230623,094000,516268715,3360,3355,3360,3355,532
20230623,093900,514481755,3360,3380,3380,3360,3158
20230623,093800,503869035,3380,3380,3385,3365,2381
20230623,093700,495832445,3380,3360,3380,3360,2214
20230623,093600,488361000,3360,3350,3360,3345,6370
20230623,093500,466985180,3350,3355,3360,3350,886
20230623,093400,464014935,3355,3375,3380,3350,2113
20230623,093300,456907385,3375,3380,3390,3360,5215
20230623,093200,439299395,3380,3370,3400,3365,12954
20230623,093100,395541730,3370,3345,3370,3345,16366
20230623,093000,340676070,3340,3345,3345,3335,1312
20230623,092900,336294705,3340,3345,3350,3340,3004
20230623,092800,326243980,3345,3335,3350,3325,12861
20230623,092700,283255090,3330,3320,3335,3315,5240
20230623,092600,265818185,3315,3300,3315,3300,420
20230623,092500,264431225,3300,3300,3305,3295,432
20230623,092400,263004880,3300,3290,3300,3290,443
20230623,092300,261544390,3290,3295,3295,3290,2852
20230623,092200,252157410,3295,3300,3300,3295,1329
20230623,092100,247777405,3300,3300,3300,3300,624
20230623,092000,245718205,3300,3305,3315,3300,1435
20230623,091900,240982625,3305,3320,3320,3305,1854
20230623,091800,234841290,3320,3320,3320,3320,69
20230623,091700,234612210,3325,3315,3325,3310,584
20230623,091600,232675100,3320,3325,3325,3320,1175
20230623,091500,228773250,3320,3315,3325,3315,1319
20230623,091400,224396665,3310,3315,3315,3310,429
20230623,091300,222976070,3315,3315,3320,3315,7354
20230623,091200,198563075,3315,3290,3315,3290,1934
20230623,091100,192171305,3300,3305,3305,3300,1249
20230623,091000,188047090,3320,3325,3325,3290,2496
20230623,090900,179796420,3325,3320,3325,3300,5879
20230623,090800,160378370,3320,3345,3345,3310,10285
20230623,090700,126131170,3345,3320,3350,3320,10301
20230623,090600,91851325,3320,3295,3320,3295,7707
20230623,090500,66357205,3290,3280,3300,3270,3960
20230623,090400,53352820,3280,3285,3285,3265,1510
20230623,090300,48402520,3265,3280,3285,3265,1250
20230623,090200,44301890,3285,3280,3285,3260,964
20230623,090100,41157225,3275,3285,3285,3260,4236
20230623,090000,27288555,3285,3250,3285,3250,8389