stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235900,52137992005,3475,3475,3475,3475,98115
20230623,235800,52137992005,3475,3475,3475,3475,0
20230623,235700,52137992005,3475,3475,3475,3475,0
20230623,235600,52137992005,3475,3475,3475,3475,0
20230623,235500,52137992005,3475,3475,3475,3475,0
20230623,235400,52137992005,3475,3475,3475,3475,0
20230623,235300,52137992005,3475,3475,3475,3475,0
20230623,235200,52137992005,3475,3475,3475,3475,0
20230623,235100,52137992005,3475,3475,3475,3475,0
20230623,235000,52137992005,3475,3475,3475,3475,0
20230623,234900,52137992005,3475,3475,3475,3475,0
20230623,234800,52137992005,3475,3475,3475,3475,0
20230623,234700,52137992005,3475,3475,3475,3475,0
20230623,234600,52137992005,3475,3475,3475,3475,0
20230623,234500,52137992005,3475,3475,3475,3475,0
20230623,234400,52137992005,3475,3475,3475,3475,0
20230623,234300,52137992005,3475,3475,3475,3475,0
20230623,234200,52137992005,3475,3475,3475,3475,0
20230623,234100,52137992005,3475,3475,3475,3475,0
20230623,234000,52137992005,3475,3475,3475,3475,0
20230623,233900,52137992005,3475,3475,3475,3475,0
20230623,233800,52137992005,3475,3475,3475,3475,0
20230623,233700,52137992005,3475,3475,3475,3475,0
20230623,233600,52137992005,3475,3475,3475,3475,0
20230623,233500,52137992005,3475,3475,3475,3475,0
20230623,233400,52137992005,3475,3475,3475,3475,0
20230623,233300,52137992005,3475,3475,3475,3475,0
20230623,233200,52137992005,3475,3475,3475,3475,0
20230623,233100,52137992005,3475,3475,3475,3475,0
20230623,233000,52137992005,3475,3475,3475,3475,0
20230623,232900,52137992005,3475,3475,3475,3475,98115
20230623,232800,52137992005,3475,3475,3475,3475,0
20230623,232700,52137992005,3475,3475,3475,3475,0
20230623,232600,52137992005,3475,3475,3475,3475,0
20230623,232500,52137992005,3475,3475,3475,3475,0
20230623,232400,52137992005,3475,3475,3475,3475,0
20230623,232300,52137992005,3475,3475,3475,3475,0
20230623,232200,52137992005,3475,3475,3475,3475,0
20230623,232100,52137992005,3475,3475,3475,3475,0
20230623,232000,52137992005,3475,3475,3475,3475,0
20230623,231900,52137992005,3475,3475,3475,3475,0
20230623,231800,52137992005,3475,3475,3475,3475,0
20230623,231700,52137992005,3475,3475,3475,3475,0
20230623,231600,52137992005,3475,3475,3475,3475,0
20230623,231500,52137992005,3475,3475,3475,3475,0
20230623,231400,52137992005,3475,3475,3475,3475,0
20230623,231300,52137992005,3475,3475,3475,3475,0
20230623,231200,52137992005,3475,3475,3475,3475,0
20230623,231100,52137992005,3475,3475,3475,3475,0
20230623,231000,52137992005,3475,3475,3475,3475,0
20230623,230900,52137992005,3475,3475,3475,3475,0
20230623,230800,52137992005,3475,3475,3475,3475,0
20230623,230700,52137992005,3475,3475,3475,3475,0
20230623,230600,52137992005,3475,3475,3475,3475,0
20230623,230500,52137992005,3475,3475,3475,3475,0
20230623,230400,52137992005,3475,3475,3475,3475,0
20230623,230300,52137992005,3475,3475,3475,3475,0
20230623,230200,52137992005,3475,3475,3475,3475,0
20230623,230100,52137992005,3475,3475,3475,3475,0
20230623,230000,52137992005,3475,3475,3475,3475,0
20230623,225900,52137992005,3475,3475,3475,3475,98115
20230623,225800,52137992005,3475,3475,3475,3475,0
20230623,225700,52137992005,3475,3475,3475,3475,0
20230623,225600,52137992005,3475,3475,3475,3475,0
20230623,225500,52137992005,3475,3475,3475,3475,0
20230623,225400,52137992005,3475,3475,3475,3475,0
20230623,225300,52137992005,3475,3475,3475,3475,0
20230623,225200,52137992005,3475,3475,3475,3475,0
20230623,225100,52137992005,3475,3475,3475,3475,0
20230623,225000,52137992005,3475,3475,3475,3475,0
20230623,224900,52137992005,3475,3475,3475,3475,0
20230623,224800,52137992005,3475,3475,3475,3475,0
20230623,224700,52137992005,3475,3475,3475,3475,0
20230623,224600,52137992005,3475,3475,3475,3475,0
20230623,224500,52137992005,3475,3475,3475,3475,0
20230623,224400,52137992005,3475,3475,3475,3475,0
20230623,224300,52137992005,3475,3475,3475,3475,0
20230623,224200,52137992005,3475,3475,3475,3475,0
20230623,224100,52137992005,3475,3475,3475,3475,0
20230623,224000,52137992005,3475,3475,3475,3475,0
20230623,223900,52137992005,3475,3475,3475,3475,0
20230623,223800,52137992005,3475,3475,3475,3475,0
20230623,223700,52137992005,3475,3475,3475,3475,0
20230623,223600,52137992005,3475,3475,3475,3475,0
20230623,223500,52137992005,3475,3475,3475,3475,0
20230623,223400,52137992005,3475,3475,3475,3475,0
20230623,223300,52137992005,3475,3475,3475,3475,0
20230623,223200,52137992005,3475,3475,3475,3475,0
20230623,223100,52137992005,3475,3475,3475,3475,0
20230623,223000,52137992005,3475,3475,3475,3475,0
20230623,222900,52137992005,3475,3475,3475,3475,98115
20230623,222800,52137992005,3475,3475,3475,3475,0
20230623,222700,52137992005,3475,3475,3475,3475,0
20230623,222600,52137992005,3475,3475,3475,3475,0
20230623,222500,52137992005,3475,3475,3475,3475,0
20230623,222400,52137992005,3475,3475,3475,3475,0
20230623,222300,52137992005,3475,3475,3475,3475,0
20230623,222200,52137992005,3475,3475,3475,3475,0
20230623,222100,52137992005,3475,3475,3475,3475,0
20230623,222000,52137992005,3475,3475,3475,3475,0
20230623,221900,52137992005,3475,3475,3475,3475,0
20230623,221800,52137992005,3475,3475,3475,3475,0
20230623,221700,52137992005,3475,3475,3475,3475,0
20230623,221600,52137992005,3475,3475,3475,3475,0
20230623,221500,52137992005,3475,3475,3475,3475,0
20230623,221400,52137992005,3475,3475,3475,3475,0
20230623,221300,52137992005,3475,3475,3475,3475,0
20230623,221200,52137992005,3475,3475,3475,3475,0
20230623,221100,52137992005,3475,3475,3475,3475,0
20230623,221000,52137992005,3475,3475,3475,3475,0
20230623,220900,52137992005,3475,3475,3475,3475,0
20230623,220800,52137992005,3475,3475,3475,3475,0
20230623,220700,52137992005,3475,3475,3475,3475,0
20230623,220600,52137992005,3475,3475,3475,3475,0
20230623,220500,52137992005,3475,3475,3475,3475,0
20230623,220400,52137992005,3475,3475,3475,3475,0
20230623,220300,52137992005,3475,3475,3475,3475,0
20230623,220200,52137992005,3475,3475,3475,3475,0
20230623,220100,52137992005,3475,3475,3475,3475,0
20230623,220000,52137992005,3475,3475,3475,3475,0
20230623,215900,52137992005,3475,3475,3475,3475,98115
20230623,215800,52137992005,3475,3475,3475,3475,0
20230623,215700,52137992005,3475,3475,3475,3475,0
20230623,215600,52137992005,3475,3475,3475,3475,0
20230623,215500,52137992005,3475,3475,3475,3475,0
20230623,215400,52137992005,3475,3475,3475,3475,0
20230623,215300,52137992005,3475,3475,3475,3475,0
20230623,215200,52137992005,3475,3475,3475,3475,0
20230623,215100,52137992005,3475,3475,3475,3475,0
20230623,215000,52137992005,3475,3475,3475,3475,0
20230623,214900,52137992005,3475,3475,3475,3475,0
20230623,214800,52137992005,3475,3475,3475,3475,0
20230623,214700,52137992005,3475,3475,3475,3475,0
20230623,214600,52137992005,3475,3475,3475,3475,0
20230623,214500,52137992005,3475,3475,3475,3475,0
20230623,214400,52137992005,3475,3475,3475,3475,0
20230623,214300,52137992005,3475,3475,3475,3475,0
20230623,214200,52137992005,3475,3475,3475,3475,0
20230623,214100,52137992005,3475,3475,3475,3475,0
20230623,214000,52137992005,3475,3475,3475,3475,0
20230623,213900,52137992005,3475,3475,3475,3475,0
20230623,213800,52137992005,3475,3475,3475,3475,0
20230623,213700,52137992005,3475,3475,3475,3475,0
20230623,213600,52137992005,3475,3475,3475,3475,0
20230623,213500,52137992005,3475,3475,3475,3475,0
20230623,213400,52137992005,3475,3475,3475,3475,0
20230623,213300,52137992005,3475,3475,3475,3475,0
20230623,213200,52137992005,3475,3475,3475,3475,0
20230623,213100,52137992005,3475,3475,3475,3475,0
20230623,213000,52137992005,3475,3475,3475,3475,0
20230623,212900,52137992005,3475,3475,3475,3475,98115
20230623,212800,52137992005,3475,3475,3475,3475,0
20230623,212700,52137992005,3475,3475,3475,3475,0
20230623,212600,52137992005,3475,3475,3475,3475,0
20230623,212500,52137992005,3475,3475,3475,3475,0
20230623,212400,52137992005,3475,3475,3475,3475,0
20230623,212300,52137992005,3475,3475,3475,3475,0
20230623,212200,52137992005,3475,3475,3475,3475,0
20230623,212100,52137992005,3475,3475,3475,3475,0
20230623,212000,52137992005,3475,3475,3475,3475,0
20230623,211900,52137992005,3475,3475,3475,3475,0
20230623,211800,52137992005,3475,3475,3475,3475,0
20230623,211700,52137992005,3475,3475,3475,3475,0
20230623,211600,52137992005,3475,3475,3475,3475,0
20230623,211500,52137992005,3475,3475,3475,3475,0
20230623,211400,52137992005,3475,3475,3475,3475,0
20230623,211300,52137992005,3475,3475,3475,3475,0
20230623,211200,52137992005,3475,3475,3475,3475,0
20230623,211100,52137992005,3475,3475,3475,3475,0
20230623,211000,52137992005,3475,3475,3475,3475,0
20230623,210900,52137992005,3475,3475,3475,3475,0
20230623,210800,52137992005,3475,3475,3475,3475,0
20230623,210700,52137992005,3475,3475,3475,3475,0
20230623,210600,52137992005,3475,3475,3475,3475,0
20230623,210500,52137992005,3475,3475,3475,3475,0
20230623,210400,52137992005,3475,3475,3475,3475,0
20230623,210300,52137992005,3475,3475,3475,3475,0
20230623,210200,52137992005,3475,3475,3475,3475,0
20230623,210100,52137992005,3475,3475,3475,3475,0
20230623,210000,52137992005,3475,3475,3475,3475,0
20230623,205900,52137992005,3475,3475,3475,3475,98115
20230623,205800,52137992005,3475,3475,3475,3475,0
20230623,205700,52137992005,3475,3475,3475,3475,0
20230623,205600,52137992005,3475,3475,3475,3475,0
20230623,205500,52137992005,3475,3475,3475,3475,0
20230623,205400,52137992005,3475,3475,3475,3475,0
20230623,205300,52137992005,3475,3475,3475,3475,0
20230623,205200,52137992005,3475,3475,3475,3475,0
20230623,205100,52137992005,3475,3475,3475,3475,0
20230623,205000,52137992005,3475,3475,3475,3475,0
20230623,204900,52137992005,3475,3475,3475,3475,0
20230623,204800,52137992005,3475,3475,3475,3475,0
20230623,204700,52137992005,3475,3475,3475,3475,0
20230623,204600,52137992005,3475,3475,3475,3475,0
20230623,204500,52137992005,3475,3475,3475,3475,0
20230623,204400,52137992005,3475,3475,3475,3475,0
20230623,204300,52137992005,3475,3475,3475,3475,0
20230623,204200,52137992005,3475,3475,3475,3475,0
20230623,204100,52137992005,3475,3475,3475,3475,0
20230623,204000,52137992005,3475,3475,3475,3475,0
20230623,203900,52137992005,3475,3475,3475,3475,0
20230623,203800,52137992005,3475,3475,3475,3475,0
20230623,203700,52137992005,3475,3475,3475,3475,0
20230623,203600,52137992005,3475,3475,3475,3475,0
20230623,203500,52137992005,3475,3475,3475,3475,0
20230623,203400,52137992005,3475,3475,3475,3475,0
20230623,203300,52137992005,3475,3475,3475,3475,0
20230623,203200,52137992005,3475,3475,3475,3475,0
20230623,203100,52137992005,3475,3475,3475,3475,0
20230623,203000,52137992005,3475,3475,3475,3475,0
20230623,202900,52137992005,3475,3475,3475,3475,98115
20230623,202800,52137992005,3475,3475,3475,3475,0
20230623,202700,52137992005,3475,3475,3475,3475,0
20230623,202600,52137992005,3475,3475,3475,3475,0
20230623,202500,52137992005,3475,3475,3475,3475,0
20230623,202400,52137992005,3475,3475,3475,3475,0
20230623,202300,52137992005,3475,3475,3475,3475,0
20230623,202200,52137992005,3475,3475,3475,3475,0
20230623,202100,52137992005,3475,3475,3475,3475,0
20230623,202000,52137992005,3475,3475,3475,3475,0
20230623,201900,52137992005,3475,3475,3475,3475,0
20230623,201800,52137992005,3475,3475,3475,3475,0
20230623,201700,52137992005,3475,3475,3475,3475,0
20230623,201600,52137992005,3475,3475,3475,3475,0
20230623,201500,52137992005,3475,3475,3475,3475,0
20230623,201400,52137992005,3475,3475,3475,3475,0
20230623,201300,52137992005,3475,3475,3475,3475,0
20230623,201200,52137992005,3475,3475,3475,3475,0
20230623,201100,52137992005,3475,3475,3475,3475,0
20230623,201000,52137992005,3475,3475,3475,3475,0
20230623,200900,52137992005,3475,3475,3475,3475,0
20230623,200800,52137992005,3475,3475,3475,3475,0
20230623,200700,52137992005,3475,3475,3475,3475,0
20230623,200600,52137992005,3475,3475,3475,3475,0
20230623,200500,52137992005,3475,3475,3475,3475,0
20230623,200400,52137992005,3475,3475,3475,3475,0
20230623,200300,52137992005,3475,3475,3475,3475,0
20230623,200200,52137992005,3475,3475,3475,3475,0
20230623,200100,52137992005,3475,3475,3475,3475,0
20230623,200000,52137992005,3475,3475,3475,3475,0
20230623,195900,52137992005,3475,3475,3475,3475,98115
20230623,195800,52137992005,3475,3475,3475,3475,0
20230623,195700,52137992005,3475,3475,3475,3475,0
20230623,195600,52137992005,3475,3475,3475,3475,0
20230623,195500,52137992005,3475,3475,3475,3475,0
20230623,195400,52137992005,3475,3475,3475,3475,0
20230623,195300,52137992005,3475,3475,3475,3475,0
20230623,195200,52137992005,3475,3475,3475,3475,0
20230623,195100,52137992005,3475,3475,3475,3475,0
20230623,195000,52137992005,3475,3475,3475,3475,0
20230623,194900,52137992005,3475,3475,3475,3475,0
20230623,194800,52137992005,3475,3475,3475,3475,0
20230623,194700,52137992005,3475,3475,3475,3475,0
20230623,194600,52137992005,3475,3475,3475,3475,0
20230623,194500,52137992005,3475,3475,3475,3475,0
20230623,194400,52137992005,3475,3475,3475,3475,0
20230623,194300,52137992005,3475,3475,3475,3475,0
20230623,194200,52137992005,3475,3475,3475,3475,0
20230623,194100,52137992005,3475,3475,3475,3475,0
20230623,194000,52137992005,3475,3475,3475,3475,0
20230623,193900,52137992005,3475,3475,3475,3475,0
20230623,193800,52137992005,3475,3475,3475,3475,0
20230623,193700,52137992005,3475,3475,3475,3475,0
20230623,193600,52137992005,3475,3475,3475,3475,0
20230623,193500,52137992005,3475,3475,3475,3475,0
20230623,193400,52137992005,3475,3475,3475,3475,0
20230623,193300,52137992005,3475,3475,3475,3475,0
20230623,193200,52137992005,3475,3475,3475,3475,0
20230623,193100,52137992005,3475,3475,3475,3475,0
20230623,193000,52137992005,3475,3475,3475,3475,0
20230623,192900,52137992005,3475,3475,3475,3475,98115
20230623,192800,52137992005,3475,3475,3475,3475,0
20230623,192700,52137992005,3475,3475,3475,3475,0
20230623,192600,52137992005,3475,3475,3475,3475,0
20230623,192500,52137992005,3475,3475,3475,3475,0
20230623,192400,52137992005,3475,3475,3475,3475,0
20230623,192300,52137992005,3475,3475,3475,3475,0
20230623,192200,52137992005,3475,3475,3475,3475,0
20230623,192100,52137992005,3475,3475,3475,3475,0
20230623,192000,52137992005,3475,3475,3475,3475,0
20230623,191900,52137992005,3475,3475,3475,3475,0
20230623,191800,52137992005,3475,3475,3475,3475,0
20230623,191700,52137992005,3475,3475,3475,3475,0
20230623,191600,52137992005,3475,3475,3475,3475,0
20230623,191500,52137992005,3475,3475,3475,3475,0
20230623,191400,52137992005,3475,3475,3475,3475,0
20230623,191300,52137992005,3475,3475,3475,3475,0
20230623,191200,52137992005,3475,3475,3475,3475,0
20230623,191100,52137992005,3475,3475,3475,3475,0
20230623,191000,52137992005,3475,3475,3475,3475,0
20230623,190900,52137992005,3475,3475,3475,3475,0
20230623,190800,52137992005,3475,3475,3475,3475,0
20230623,190700,52137992005,3475,3475,3475,3475,0
20230623,190600,52137992005,3475,3475,3475,3475,0
20230623,190500,52137992005,3475,3475,3475,3475,0
20230623,190400,52137992005,3475,3475,3475,3475,0
20230623,190300,52137992005,3475,3475,3475,3475,0
20230623,190200,52137992005,3475,3475,3475,3475,0
20230623,190100,52137992005,3475,3475,3475,3475,0
20230623,190000,52137992005,3475,3475,3475,3475,0
20230623,185900,52137992005,3475,3475,3475,3475,98115
20230623,185800,52137992005,3475,3475,3475,3475,0
20230623,185700,52137992005,3475,3475,3475,3475,0
20230623,185600,52137992005,3475,3475,3475,3475,0
20230623,185500,52137992005,3475,3475,3475,3475,0
20230623,185400,52137992005,3475,3475,3475,3475,0
20230623,185300,52137992005,3475,3475,3475,3475,0
20230623,185200,52137992005,3475,3475,3475,3475,0
20230623,185100,52137992005,3475,3475,3475,3475,0
20230623,185000,52137992005,3475,3475,3475,3475,0
20230623,184900,52137992005,3475,3475,3475,3475,0
20230623,184800,52137992005,3475,3475,3475,3475,0
20230623,184700,52137992005,3475,3475,3475,3475,0
20230623,184600,52137992005,3475,3475,3475,3475,0
20230623,184500,52137992005,3475,3475,3475,3475,0
20230623,184400,52137992005,3475,3475,3475,3475,0
20230623,184300,52137992005,3475,3475,3475,3475,0
20230623,184200,52137992005,3475,3475,3475,3475,0
20230623,184100,52137992005,3475,3475,3475,3475,0
20230623,184000,52137992005,3475,3475,3475,3475,0
20230623,183900,52137992005,3475,3475,3475,3475,0
20230623,183800,52137992005,3475,3475,3475,3475,0
20230623,183700,52137992005,3475,3475,3475,3475,0
20230623,183600,52137992005,3475,3475,3475,3475,0
20230623,183500,52137992005,3475,3475,3475,3475,0
20230623,183400,52137992005,3475,3475,3475,3475,0
20230623,183300,52137992005,3475,3475,3475,3475,0
20230623,183200,52137992005,3475,3475,3475,3475,0
20230623,183100,52137992005,3475,3475,3475,3475,0
20230623,183000,52137992005,3475,3475,3475,3475,0
20230623,182900,52137992005,3475,3475,3475,3475,98115
20230623,182800,52137992005,3475,3475,3475,3475,0
20230623,182700,52137992005,3475,3475,3475,3475,0
20230623,182600,52137992005,3475,3475,3475,3475,0
20230623,182500,52137992005,3475,3475,3475,3475,0
20230623,182400,52137992005,3475,3475,3475,3475,0
20230623,182300,52137992005,3475,3475,3475,3475,0
20230623,182200,52137992005,3475,3475,3475,3475,0
20230623,182100,52137992005,3475,3475,3475,3475,0
20230623,182000,52137992005,3475,3475,3475,3475,0
20230623,181900,52137992005,3475,3475,3475,3475,0
20230623,181800,52137992005,3475,3475,3475,3475,0
20230623,181700,52137992005,3475,3475,3475,3475,0
20230623,181600,52137992005,3475,3475,3475,3475,0
20230623,181500,52137992005,3475,3475,3475,3475,0
20230623,181400,52137992005,3475,3475,3475,3475,0
20230623,181300,52137992005,3475,3475,3475,3475,0
20230623,181200,52137992005,3475,3475,3475,3475,0
20230623,181100,52137992005,3475,3475,3475,3475,0
20230623,181000,52137992005,3475,3475,3475,3475,0
20230623,180900,52137992005,3475,3475,3475,3475,0
20230623,180800,52137992005,3475,3475,3475,3475,0
20230623,180700,52137992005,3475,3475,3475,3475,0
20230623,180600,52137992005,3475,3475,3475,3475,0
20230623,180500,52137992005,3475,3475,3475,3475,0
20230623,180400,52137992005,3475,3475,3475,3475,0
20230623,180300,52137992005,3475,3475,3475,3475,0
20230623,180200,52137992005,3475,3475,3475,3475,0
20230623,180100,52137992005,3475,3475,3475,3475,0
20230623,180000,52137992005,3475,3475,3475,3475,0
20230623,175900,52137992005,3475,3475,3475,3475,98115
20230623,175800,52137992005,3475,3475,3475,3475,0
20230623,175700,52137992005,3475,3475,3475,3475,0
20230623,175600,52137992005,3475,3475,3475,3475,0
20230623,175500,52137992005,3475,3475,3475,3475,0
20230623,175400,52137992005,3475,3475,3475,3475,0
20230623,175300,52137992005,3475,3475,3475,3475,0
20230623,175200,52137992005,3475,3475,3475,3475,0
20230623,175100,52137992005,3475,3475,3475,3475,0
20230623,175000,52137992005,3475,3475,3475,3475,0
20230623,174900,52137992005,3475,3475,3475,3475,0
20230623,174800,52137992005,3475,3475,3475,3475,0
20230623,174700,52137992005,3475,3475,3475,3475,0
20230623,174600,52137992005,3475,3475,3475,3475,0
20230623,174500,52137992005,3475,3475,3475,3475,0
20230623,174400,52137992005,3475,3475,3475,3475,0
20230623,174300,52137992005,3475,3475,3475,3475,0
20230623,174200,52137992005,3475,3475,3475,3475,0
20230623,174100,52137992005,3475,3475,3475,3475,0
20230623,174000,52137992005,3475,3475,3475,3475,0
20230623,173900,52137992005,3475,3475,3475,3475,0
20230623,173800,52137992005,3475,3475,3475,3475,0
20230623,173700,52137992005,3475,3475,3475,3475,0
20230623,173600,52137992005,3475,3475,3475,3475,0
20230623,173500,52137992005,3475,3475,3475,3475,0
20230623,173400,52137992005,3475,3475,3475,3475,0
20230623,173300,52137992005,3475,3475,3475,3475,0
20230623,173200,52137992005,3475,3475,3475,3475,0
20230623,173100,52137992005,3475,3475,3475,3475,0
20230623,173000,52137992005,3475,3475,3475,3475,0
20230623,172900,52137992005,3475,3475,3475,3475,98115
20230623,172800,52137992005,3475,3475,3475,3475,0
20230623,172700,52137992005,3475,3475,3475,3475,0
20230623,172600,52137992005,3475,3475,3475,3475,0
20230623,172500,52137992005,3475,3475,3475,3475,0
20230623,172400,52137992005,3475,3475,3475,3475,0
20230623,172300,52137992005,3475,3475,3475,3475,0
20230623,172200,52137992005,3475,3475,3475,3475,0
20230623,172100,52137992005,3475,3475,3475,3475,0
20230623,172000,52137992005,3475,3475,3475,3475,0
20230623,171900,52137992005,3475,3475,3475,3475,0
20230623,171800,52137992005,3475,3475,3475,3475,0
20230623,171700,52137992005,3475,3475,3475,3475,0
20230623,171600,52137992005,3475,3475,3475,3475,0
20230623,171500,52137992005,3475,3475,3475,3475,0
20230623,171400,52137992005,3475,3475,3475,3475,0
20230623,171300,52137992005,3475,3475,3475,3475,0
20230623,171200,52137992005,3475,3475,3475,3475,0
20230623,171100,52137992005,3475,3475,3475,3475,0
20230623,171000,52137992005,3475,3475,3475,3475,0
20230623,170900,52137992005,3475,3475,3475,3475,0
20230623,170800,52137992005,3475,3475,3475,3475,0
20230623,170700,52137992005,3475,3475,3475,3475,0
20230623,170600,52137992005,3475,3475,3475,3475,0
20230623,170500,52137992005,3475,3475,3475,3475,0
20230623,170400,52137992005,3475,3475,3475,3475,0
20230623,170300,52137992005,3475,3475,3475,3475,0
20230623,170200,52137992005,3475,3475,3475,3475,0
20230623,170100,52137992005,3475,3475,3475,3475,0
20230623,170000,52137992005,3475,3475,3475,3475,0
20230623,165900,52137992005,3475,3475,3475,3475,98115
20230623,165800,52137992005,3475,3475,3475,3475,0
20230623,165700,52137992005,3475,3475,3475,3475,0
20230623,165600,52137992005,3475,3475,3475,3475,0
20230623,165500,52137992005,3475,3475,3475,3475,0
20230623,165400,52137992005,3475,3475,3475,3475,0
20230623,165300,52137992005,3475,3475,3475,3475,0
20230623,165200,52137992005,3475,3475,3475,3475,0
20230623,165100,52137992005,3475,3475,3475,3475,0
20230623,165000,52137992005,3475,3475,3475,3475,0
20230623,164900,52137992005,3475,3475,3475,3475,0
20230623,164800,52137992005,3475,3475,3475,3475,0
20230623,164700,52137992005,3475,3475,3475,3475,0
20230623,164600,52137992005,3475,3475,3475,3475,0
20230623,164500,52137992005,3475,3475,3475,3475,0
20230623,164400,52137992005,3475,3475,3475,3475,0
20230623,164300,52137992005,3475,3475,3475,3475,0
20230623,164200,52137992005,3475,3475,3475,3475,0
20230623,164100,52137992005,3475,3475,3475,3475,0
20230623,164000,52137992005,3475,3475,3475,3475,0
20230623,163900,52137992005,3475,3475,3475,3475,0
20230623,163800,52137992005,3475,3475,3475,3475,0
20230623,163700,52137992005,3475,3475,3475,3475,0
20230623,163600,52137992005,3475,3475,3475,3475,0
20230623,163500,52137992005,3475,3475,3475,3475,0
20230623,163400,52137992005,3475,3475,3475,3475,0
20230623,163300,52137992005,3475,3475,3475,3475,0
20230623,163200,52137992005,3475,3475,3475,3475,0
20230623,163100,52137992005,3475,3475,3475,3475,0
20230623,163000,52137992005,3475,3475,3475,3475,0
20230623,162900,52137992005,3475,3475,3475,3475,98115
20230623,162800,52137992005,3475,3475,3475,3475,0
20230623,162700,52137992005,3475,3475,3475,3475,0
20230623,162600,52137992005,3475,3475,3475,3475,0
20230623,162500,52137992005,3475,3475,3475,3475,0
20230623,162400,52137992005,3475,3475,3475,3475,0
20230623,162300,52137992005,3475,3475,3475,3475,0
20230623,162200,52137992005,3475,3475,3475,3475,0
20230623,162100,52137992005,3475,3475,3475,3475,0
20230623,162000,52137992005,3475,3475,3475,3475,0
20230623,161900,52137992005,3475,3475,3475,3475,0
20230623,161800,52137992005,3475,3475,3475,3475,0
20230623,161700,52137992005,3475,3475,3475,3475,0
20230623,161600,52137992005,3475,3475,3475,3475,0
20230623,161500,52137992005,3475,3475,3475,3475,0
20230623,161400,52137992005,3475,3475,3475,3475,0
20230623,161300,52137992005,3475,3475,3475,3475,0
20230623,161200,52137992005,3475,3475,3475,3475,0
20230623,161100,52137992005,3475,3475,3475,3475,0
20230623,161000,52137992005,3475,3475,3475,3475,0
20230623,160900,52137992005,3475,3475,3475,3475,0
20230623,160800,52137992005,3475,3475,3475,3475,0
20230623,160700,52137992005,3475,3475,3475,3475,0
20230623,160600,52137992005,3475,3475,3475,3475,0
20230623,160500,52137992005,3475,3475,3475,3475,0
20230623,160400,52137992005,3475,3475,3475,3475,0
20230623,160300,52137992005,3475,3475,3475,3475,0
20230623,160200,52137992005,3475,3475,3475,3475,0
20230623,160100,52137992005,3475,3475,3475,3475,0
20230623,160000,52137992005,3475,3475,3475,3475,0
20230623,155900,52137992005,3475,3475,3475,3475,98115
20230623,155800,52137992005,3475,3475,3475,3475,0
20230623,155700,52137992005,3475,3475,3475,3475,0
20230623,155600,52137992005,3475,3475,3475,3475,0
20230623,155500,52137992005,3475,3475,3475,3475,0
20230623,155400,52137992005,3475,3475,3475,3475,0
20230623,155300,52137992005,3475,3475,3475,3475,0
20230623,155200,52137992005,3475,3475,3475,3475,0
20230623,155100,52137992005,3475,3475,3475,3475,0
20230623,155000,52137992005,3475,3475,3475,3475,0
20230623,154900,52137992005,3475,3475,3475,3475,0
20230623,154800,52137992005,3475,3475,3475,3475,0
20230623,154700,52137992005,3475,3475,3475,3475,0
20230623,154600,52137992005,3475,3475,3475,3475,0
20230623,154500,52137992005,3475,3475,3475,3475,0
20230623,154400,52137992005,3475,3475,3475,3475,0
20230623,154300,52137992005,3475,3475,3475,3475,0
20230623,154200,52137992005,3475,3475,3475,3475,0
20230623,154100,52137992005,3475,3475,3475,3475,0
20230623,154000,52137992005,3475,3475,3475,3475,0
20230623,153900,52137992005,3475,3475,3475,3475,0
20230623,153800,52137992005,3475,3475,3475,3475,0
20230623,153700,52137992005,3475,3475,3475,3475,0
20230623,153600,52137992005,3475,3475,3475,3475,0
20230623,153500,52137992005,3475,3475,3475,3475,0
20230623,153400,52137992005,3475,3475,3475,3475,0
20230623,153300,52137992005,3475,3475,3475,3475,0
20230623,153200,52137992005,3475,3475,3475,3475,0
20230623,153100,52137992005,3475,3475,3475,3475,0
20230623,153000,52137992005,3475,3475,3475,3475,98115
20230623,152900,51797042380,3470,3470,3470,3470,0
20230623,152800,51797042380,3470,3470,3470,3470,0
20230623,152700,51797042380,3470,3470,3470,3470,0
20230623,152600,51797042380,3470,3470,3470,3470,0
20230623,152500,51797042380,3470,3470,3470,3470,0
20230623,152400,51797042380,3470,3470,3470,3470,0
20230623,152300,51797042380,3470,3470,3470,3470,0
20230623,152200,51797042380,3470,3470,3470,3470,0
20230623,152100,51797042380,3470,3470,3470,3470,0
20230623,152000,51797042380,3470,3470,3470,3470,0
20230623,151900,51797042380,3470,3445,3480,3440,56892
20230623,151800,51600312920,3445,3480,3490,3430,106600
20230623,151700,51232136405,3480,3475,3485,3470,28034
20230623,151600,51134540550,3475,3470,3475,3470,7201
20230623,151500,51109522155,3475,3475,3485,3465,11236
20230623,151400,51070500135,3475,3455,3475,3450,7664
20230623,151300,51043959090,3450,3470,3480,3450,51430
20230623,151200,50866237890,3465,3480,3480,3465,13737
20230623,151100,50818519310,3480,3490,3490,3470,22262
20230623,151000,50741056405,3490,3475,3495,3475,16751
20230623,150900,50682673830,3465,3485,3485,3465,46508
20230623,150800,50521206380,3485,3500,3500,3480,21239
20230623,150700,50447056850,3495,3480,3500,3475,34172
20230623,150600,50327738110,3485,3460,3490,3455,21176
20230623,150500,50254215760,3460,3475,3480,3455,35467
20230623,150400,50131259260,3480,3480,3480,3470,8060
20230623,150300,50103248975,3480,3490,3490,3480,44132
20230623,150200,49949468705,3490,3470,3490,3460,31548
20230623,150100,49839704305,3470,3460,3470,3455,8824
20230623,150000,49809157580,3460,3455,3460,3450,9227
20230623,145900,49777278800,3460,3475,3475,3455,12848
20230623,145800,49732787730,3470,3450,3475,3450,28657
20230623,145700,49633576495,3450,3445,3455,3440,10737
20230623,145600,49596527885,3440,3435,3445,3430,10059
20230623,145500,49561956900,3430,3435,3445,3420,20714
20230623,145400,49491014650,3435,3440,3445,3425,12974
20230623,145300,49446522370,3440,3445,3450,3440,4750
20230623,145200,49430164685,3445,3460,3460,3445,18099
20230623,145100,49367649825,3460,3450,3460,3450,18412
20230623,145000,49304060825,3450,3425,3450,3425,27876
20230623,144900,49208194815,3430,3430,3430,3425,6652
20230623,144800,49185405805,3430,3430,3440,3415,7550
20230623,144700,49159545580,3425,3435,3440,3415,21660
20230623,144600,49085469480,3435,3420,3435,3420,11987
20230623,144500,49044421055,3420,3430,3435,3415,45393
20230623,144400,48889103355,3430,3425,3440,3425,6203
20230623,144300,48867823330,3435,3445,3455,3420,61122
20230623,144200,48658227225,3445,3450,3455,3440,22258
20230623,144100,48581523935,3450,3450,3460,3440,37249
20230623,144000,48453160385,3455,3475,3475,3440,38873
20230623,143900,48319049460,3470,3480,3485,3460,48422
20230623,143800,48150744455,3475,3480,3500,3475,95003
20230623,143700,47818844885,3485,3460,3490,3460,53968
20230623,143600,47631059300,3465,3450,3465,3445,25310
20230623,143500,47543571875,3445,3460,3465,3445,23038
20230623,143400,47464033560,3460,3470,3470,3445,28380
20230623,143300,47365865330,3470,3465,3480,3450,45155
20230623,143200,47209369080,3465,3440,3465,3440,21517
20230623,143100,47135168655,3430,3415,3440,3415,36998
20230623,143000,47008456555,3415,3420,3420,3415,18464
20230623,142900,46945356170,3420,3420,3425,3415,23776
20230623,142800,46864077210,3425,3430,3430,3420,19047
20230623,142700,46798865645,3425,3425,3435,3425,16945
20230623,142600,46740771335,3420,3415,3425,3405,40945
20230623,142500,46601032085,3415,3425,3425,3415,32217
20230623,142400,46490795270,3430,3435,3435,3420,19788
20230623,142300,46422985725,3425,3425,3440,3425,21720
20230623,142200,46348436040,3425,3435,3440,3410,42548
20230623,142100,46202777925,3440,3450,3470,3430,102756
20230623,142000,45847611305,3460,3445,3460,3440,59379
20230623,141900,45642849345,3445,3415,3445,3410,33412
20230623,141800,45528359880,3420,3410,3420,3405,61060
20230623,141700,45320277510,3405,3400,3425,3385,204881
20230623,141600,44623475730,3400,3445,3450,3400,135355
20230623,141500,44161537690,3435,3465,3465,3420,95663
20230623,141400,43832670095,3450,3495,3505,3415,205592
20230623,141300,43120933445,3505,3510,3515,3490,63321
20230623,141200,42899211755,3510,3480,3515,3480,61558
20230623,141100,42684039515,3480,3540,3545,3480,149637
20230623,141000,42160336840,3540,3530,3540,3520,36830
20230623,140900,42030304370,3530,3565,3575,3510,93802
20230623,140800,41697763710,3565,3540,3565,3490,93949
20230623,140700,41366910145,3540,3540,3555,3485,157292
20230623,140600,40814520190,3540,3590,3590,3480,218252
20230623,140500,40046133220,3570,3575,3660,3550,283201
20230623,140400,39029080205,3570,3525,3575,3505,278195
20230623,140300,38044777855,3480,3480,3480,3480,0
20230623,140200,38044777855,3480,3520,3520,3480,140679
20230623,140100,37553465850,3520,3670,3675,3520,443306
20230623,140000,35963612745,3665,3685,3700,3660,84770
20230623,135900,35651989155,3680,3685,3730,3680,206442
20230623,135800,34886218765,3685,3705,3715,3650,221395
20230623,135700,34073112010,3705,3680,3730,3675,221060
20230623,135600,33253341530,3680,3760,3760,3655,287731
20230623,135500,32188831735,3760,3720,3795,3715,312756
20230623,135400,31013753875,3725,3670,3775,3660,496631
20230623,135300,29159019920,3670,3740,3745,3655,540293
20230623,135200,27160983740,3755,3815,3875,3710,916479
20230623,135100,23685808985,3815,3865,3885,3815,418715
20230623,135000,22070959375,3910,3910,3910,3910,0
20230623,134900,22070959375,3910,3790,3910,3775,844740
20230623,134800,18834885860,3790,3645,3800,3625,770515
20230623,134700,15972267645,3640,3625,3650,3575,368473
20230623,134600,14639897725,3625,3560,3650,3540,521628
20230623,134500,12761126620,3535,3555,3600,3535,373480
20230623,134400,11427776440,3530,3530,3530,3530,0
20230623,134300,11427776440,3530,3475,3530,3460,206265
20230623,134200,10704147515,3470,3475,3495,3465,74626
20230623,134100,10444265005,3470,3425,3505,3425,207779
20230623,134000,9721287595,3430,3430,3450,3420,38664
20230623,133900,9588417645,3440,3440,3445,3400,79577
20230623,133800,9316081565,3440,3465,3475,3435,67791
20230623,133700,9081994760,3465,3500,3510,3450,165923
20230623,133600,8502956650,3500,3405,3500,3400,295305
20230623,133500,7476494435,3400,3395,3415,3385,23433
20230623,133400,7396789465,3395,3395,3395,3380,15473
20230623,133300,7344431215,3395,3425,3430,3395,16420
20230623,133200,7288373145,3420,3420,3435,3415,27177
20230623,133100,7195322560,3420,3390,3425,3385,85551
20230623,133000,6903567155,3390,3375,3395,3375,24526
20230623,132900,6820590790,3380,3360,3385,3335,31280
20230623,132800,6715572230,3355,3375,3385,3345,27784
20230623,132700,6622154850,3375,3395,3395,3320,117414
20230623,132600,6227335250,3410,3395,3425,3385,42146
20230623,132500,6083854060,3400,3455,3470,3385,125157
20230623,132400,5655822455,3470,3440,3485,3420,198480
20230623,132300,4969404150,3440,3380,3480,3370,196607
20230623,132200,4293878980,3375,3330,3375,3325,30456
20230623,132100,4191557100,3330,3355,3365,3320,75883
20230623,132000,3937511600,3360,3285,3365,3285,39041
20230623,131900,3807203040,3285,3320,3325,3285,13217
20230623,131800,3763622310,3320,3290,3320,3290,35328
20230623,131700,3646998010,3290,3285,3290,3280,6945
20230623,131600,3624180815,3290,3280,3290,3280,4189
20230623,131500,3610427470,3280,3275,3280,3250,16888
20230623,131400,3555096545,3270,3250,3270,3250,13298
20230623,131300,3511784885,3250,3245,3250,3245,3698
20230623,131200,3499774430,3245,3245,3245,3240,921
20230623,131100,3496786600,3245,3240,3245,3230,1161
20230623,131000,3493028065,3240,3240,3240,3240,384
20230623,130900,3491783905,3240,3220,3240,3220,118
20230623,130800,3491403585,3215,3215,3220,3215,4691
20230623,130700,3476322015,3220,3235,3235,3220,3573
20230623,130600,3464794870,3225,3245,3245,3220,3258
20230623,130500,3454240155,3245,3245,3245,3245,600
20230623,130400,3452293155,3245,3240,3245,3240,3460
20230623,130300,3441082745,3250,3240,3250,3240,600
20230623,130200,3439134745,3240,3240,3245,3240,10836
20230623,130100,3403999530,3240,3235,3240,3235,2547
20230623,130000,3395750750,3240,3220,3240,3220,1913
20230623,125900,3389567050,3235,3240,3240,3235,129
20230623,125800,3389149725,3240,3235,3240,3220,7212
20230623,125700,3365814735,3235,3235,3235,3235,1868
20230623,125600,3359771755,3235,3215,3235,3215,62
20230623,125500,3359572405,3215,3230,3230,3210,1496
20230623,125400,3354758805,3240,3235,3240,3230,695
20230623,125300,3352513685,3240,3235,3240,3220,201
20230623,125200,3351865440,3240,3210,3240,3205,2721
20230623,125100,3343122325,3205,3240,3245,3205,16879
20230623,125000,3288781050,3240,3240,3240,3240,269
20230623,124900,3287909490,3240,3230,3240,3230,3632
20230623,124800,3276148700,3230,3230,3230,3230,1253
20230623,124700,3272101510,3230,3240,3240,3230,659
20230623,124600,3269972810,3235,3235,3240,3235,3583
20230623,124500,3258371805,3240,3240,3240,3240,2015
20230623,124400,3251843205,3240,3240,3240,3240,4502
20230623,124300,3237256725,3240,3240,3240,3240,255
20230623,124200,3236430525,3240,3240,3240,3240,4
20230623,124100,3236417565,3230,3240,3245,3230,2220
20230623,124000,3229230320,3235,3245,3245,3235,4090
20230623,123900,3215984965,3245,3250,3250,3240,2809
20230623,123800,3206873755,3250,3250,3250,3240,6051
20230623,123700,3187239755,3250,3250,3255,3250,5463
20230623,123600,3169485000,3250,3245,3250,3245,4402
20230623,123500,3155180005,3245,3245,3245,3240,4695
20230623,123400,3139951270,3250,3240,3250,3240,4732
20230623,123300,3124597985,3245,3240,3245,3230,16741
20230623,123200,3070377300,3240,3225,3240,3225,6598
20230623,123100,3049052325,3220,3220,3220,3220,30
20230623,123000,3048955725,3220,3215,3220,3215,699
20230623,122900,3046705450,3215,3225,3225,3215,367
20230623,122800,3045524545,3225,3220,3225,3220,961
20230623,122700,3042430000,3225,3230,3230,3225,12536
20230623,122600,3001944650,3230,3230,3230,3225,593
20230623,122500,3000030715,3230,3230,3230,3225,1942
20230623,122400,2993765805,3230,3225,3230,3225,3913
20230623,122300,2981134880,3225,3225,3225,3220,1231
20230623,122200,2977167070,3230,3215,3230,3215,1863
20230623,122100,2971160650,3215,3195,3220,3195,3268
20230623,122000,2960679170,3195,3205,3210,3195,6060
20230623,121900,2941293445,3210,3220,3220,3205,2621
20230623,121800,2932883145,3220,3230,3230,3220,701
20230623,121700,2930619585,3230,3235,3235,3205,10326
20230623,121600,2897330490,3225,3230,3240,3220,18837
20230623,121500,2836451815,3235,3235,3235,3230,3999
20230623,121400,2823522545,3230,3225,3235,3225,18879
20230623,121300,2762480425,3225,3220,3225,3220,1623
20230623,121200,2757251580,3220,3210,3220,3210,4652
20230623,121100,2742310850,3210,3200,3210,3200,3627
20230623,121000,2730690420,3205,3205,3205,3200,307
20230623,120900,2729706510,3200,3200,3205,3200,1150
20230623,120800,2726023275,3205,3200,3205,3195,4469
20230623,120700,2711723175,3200,3200,3200,3200,7881
20230623,120600,2686503975,3200,3195,3200,3195,1198
20230623,120500,2682674375,3195,3190,3200,3190,8799
20230623,120400,2654556760,3170,3185,3185,3170,21800
20230623,120300,2585439995,3190,3185,3190,3185,1061
20230623,120200,2582060410,3170,3170,3170,3170,0
20230623,120100,2582060410,3170,3180,3180,3170,1170
20230623,120000,2578340810,3180,3185,3185,3180,1722
20230623,115900,2572861240,3190,3190,3190,3190,3662
20230623,115800,2561179460,3185,3165,3185,3165,12186
20230623,115700,2522439645,3170,3165,3170,3160,4602
20230623,115600,2507876200,3160,3160,3160,3160,500
20230623,115500,2506296200,3170,3160,3170,3160,1504
20230623,115400,2501534020,3155,3155,3155,3155,1000
20230623,115300,2498379020,3165,3155,3165,3155,1307
20230623,115200,2494249420,3155,3155,3155,3155,2
20230623,115100,2494243110,3150,3150,3150,3150,7145
20230623,115000,2471736360,3155,3155,3155,3155,1400
20230623,114900,2467319360,3155,3155,3155,3155,730
20230623,114800,2465016210,3160,3160,3160,3160,0
20230623,114700,2465016210,3160,3160,3160,3160,887
20230623,114600,2462213290,3155,3155,3160,3155,508
20230623,114500,2460609530,3150,3145,3150,3135,1938
20230623,114400,2454523385,3150,3145,3150,3145,1200
20230623,114300,2450743885,3150,3150,3150,3150,200
20230623,114200,2450113885,3150,3150,3150,3150,300
20230623,114100,2449168885,3150,3145,3150,3145,330
20230623,114000,2448129885,3140,3140,3140,3140,250
20230623,113900,2447344885,3140,3140,3140,3140,100
20230623,113800,2447030885,3140,3135,3140,3135,1631
20230623,113700,2441912575,3135,3120,3135,3120,670
20230623,113600,2439817270,3120,3120,3120,3120,0
20230623,113500,2439817270,3120,3120,3120,3120,120
20230623,113400,2439442870,3115,3115,3115,3115,0
20230623,113300,2439442870,3115,3135,3135,3115,751
20230623,113200,2437101270,3140,3145,3145,3140,7844
20230623,113100,2412471065,3145,3145,3145,3140,2033
20230623,113000,2406084295,3140,3150,3150,3140,1700
20230623,112900,2400739295,3150,3150,3150,3145,5160
20230623,112800,2384487795,3150,3125,3150,3125,11172
20230623,112700,2349391595,3115,3115,3115,3115,0
20230623,112600,2349391595,3115,3125,3125,3115,274
20230623,112500,2348538055,3110,3115,3115,3110,788
20230623,112400,2346083870,3110,3110,3115,3110,320
20230623,112300,2345088660,3110,3110,3110,3110,0
20230623,112200,2345088660,3110,3110,3110,3110,300
20230623,112100,2344155660,3110,3110,3110,3110,20
20230623,112000,2344093460,3110,3110,3110,3110,0
20230623,111900,2344093460,3110,3125,3125,3095,20016
20230623,111800,2281972755,3135,3135,3135,3135,4265
20230623,111700,2268601980,3135,3125,3135,3125,678
20230623,111600,2266481230,3115,3115,3115,3115,3
20230623,111500,2266471885,3110,3110,3110,3110,0
20230623,111400,2266471885,3110,3110,3110,3110,60
20230623,111300,2266285285,3105,3105,3105,3105,1
20230623,111200,2266282180,3105,3125,3135,3105,6890
20230623,111100,2244805140,3125,3125,3125,3125,1370
20230623,111000,2240523890,3125,3125,3125,3125,257
20230623,110900,2239720765,3135,3125,3135,3125,846
20230623,110800,2237077005,3125,3120,3125,3120,1000
20230623,110700,2233952110,3105,3105,3105,3105,0
20230623,110600,2233952110,3105,3125,3125,3105,400
20230623,110500,2232704110,3125,3110,3125,3105,155
20230623,110400,2232222235,3105,3105,3105,3105,100
20230623,110300,2231911735,3125,3105,3125,3105,60
20230623,110200,2231724795,3100,3100,3100,3100,100
20230623,110100,2231414795,3100,3120,3120,3100,5015
20230623,110000,2215860100,3105,3110,3110,3100,14322
20230623,105900,2171381535,3110,3120,3120,3110,1478
20230623,105800,2166778545,3120,3125,3125,3115,6
20230623,105700,2166759830,3125,3125,3125,3125,1
20230623,105600,2166756705,3125,3125,3125,3125,40
20230623,105500,2166631705,3125,3110,3125,3105,1850
20230623,105400,2160876945,3110,3125,3125,3110,3770
20230623,105300,2149141545,3125,3125,3125,3125,598
20230623,105200,2147272795,3130,3130,3130,3130,201
20230623,105100,2146643665,3125,3130,3130,3125,651
20230623,105000,2144608790,3130,3125,3130,3125,5397
20230623,104900,2127743150,3125,3130,3130,3125,1395
20230623,104800,2123383770,3130,3130,3135,3130,1441
20230623,104700,2118873420,3140,3135,3140,3135,203
20230623,104600,2118237010,3140,3145,3145,3140,6
20230623,104500,2118218160,3145,3125,3145,3120,3001
20230623,104400,2108854925,3145,3140,3145,3120,5435
20230623,104300,2091789380,3140,3145,3145,3140,57
20230623,104200,2091610365,3150,3150,3150,3150,3
20230623,104100,2091600915,3150,3130,3150,3130,1000
20230623,104000,2088466965,3130,3130,3130,3105,6794
20230623,103900,2067332990,3140,3140,3140,3140,55
20230623,103800,2067160290,3130,3135,3135,3130,231
20230623,103700,2066437210,3140,3145,3150,3140,3366
20230623,103600,2055865580,3145,3140,3145,3140,738
20230623,103500,2053547320,3140,3135,3140,3130,9769
20230623,103400,2022963945,3140,3140,3140,3135,2318
20230623,103300,2015695425,3140,3150,3150,3140,584
20230623,103200,2013859245,3150,3140,3150,3135,3066
20230623,103100,2004221120,3130,3120,3130,3120,2880
20230623,103000,1995220725,3110,3110,3115,3110,849
20230623,102900,1992580245,3110,3105,3110,3105,884
20230623,102800,1989831040,3105,3110,3110,3105,725
20230623,102700,1987579860,3110,3125,3125,3105,7250
20230623,102600,1965035255,3125,3120,3130,3115,16956
20230623,102500,1912046735,3110,3125,3130,3110,33
20230623,102400,1911943485,3130,3110,3130,3105,2038
20230623,102300,1905591320,3110,3100,3110,3100,4229
20230623,102200,1892459425,3100,3090,3105,3080,18861
20230623,102100,1834234245,3095,3075,3095,3070,2032
20230623,102000,1827953480,3070,3095,3100,3070,2824
20230623,101900,1819254500,3095,3080,3095,3080,5605
20230623,101800,1801954855,3080,3095,3095,3080,1459
20230623,101700,1797458830,3085,3085,3085,3055,14196
20230623,101600,1753922375,3080,3080,3085,3055,25449
20230623,101500,1675915390,3075,3110,3110,3055,20020
20230623,101400,1614360285,3110,3110,3110,3105,1192
20230623,101300,1610657405,3110,3110,3115,3105,432
20230623,101200,1609313850,3110,3105,3110,3100,1208
20230623,101100,1605562540,3105,3105,3105,3105,4181
20230623,101000,1592580535,3105,3100,3105,3095,4330
20230623,100900,1579159655,3100,3095,3100,3090,3828
20230623,100800,1567293185,3075,3130,3130,3055,41066
20230623,100700,1440727825,3130,3130,3130,3100,2810
20230623,100600,1431976800,3130,3110,3130,3100,42562
20230623,100500,1299477205,3110,3100,3110,3085,20404
20230623,100400,1236347885,3100,3100,3100,3085,19525
20230623,100300,1175993260,3100,3100,3100,3095,6390
20230623,100200,1156199260,3100,3110,3110,3100,5683
20230623,100100,1138573905,3110,3110,3110,3100,3404
20230623,100000,1128007695,3110,3105,3110,3100,1140
20230623,095900,1124467950,3100,3095,3115,3090,3967
20230623,095800,1112187005,3090,3130,3130,3085,80394
20230623,095700,862711475,3130,3135,3135,3125,2344
20230623,095600,855373575,3135,3145,3145,3135,382
20230623,095500,854173185,3145,3130,3145,3130,2101
20230623,095400,847565705,3130,3140,3145,3130,11378
20230623,095300,811922405,3140,3140,3140,3140,1202
20230623,095200,808148125,3140,3145,3145,3140,3313
20230623,095100,797745300,3140,3140,3150,3140,357
20230623,095000,796623820,3140,3140,3155,3140,1528
20230623,094900,791825765,3140,3165,3165,3140,967
20230623,094800,788785635,3165,3140,3165,3140,1543
20230623,094700,783940540,3140,3165,3165,3140,48091
20230623,094600,632613255,3165,3165,3170,3165,17665
20230623,094500,576698530,3170,3170,3170,3170,3505
20230623,094400,565587680,3175,3175,3175,3175,200
20230623,094300,564952680,3175,3175,3175,3175,1002
20230623,094200,561771330,3175,3175,3175,3155,196
20230623,094100,561150860,3155,3160,3165,3155,4140
20230623,094000,548072195,3160,3175,3180,3160,9963
20230623,093900,516570380,3180,3170,3190,3170,57
20230623,093800,516389205,3165,3190,3190,3165,3037
20230623,093700,506718220,3190,3190,3190,3190,122
20230623,093600,506329040,3190,3190,3190,3190,101
20230623,093500,506006850,3190,3190,3190,3190,4
20230623,093400,505994090,3190,3185,3190,3175,245
20230623,093300,505213770,3185,3190,3190,3185,2066
20230623,093200,498623245,3190,3190,3190,3170,1034
20230623,093100,495324885,3165,3165,3190,3165,1363
20230623,093000,491010890,3165,3165,3190,3165,1470
20230623,092900,486344165,3190,3190,3190,3190,1000
20230623,092800,483154165,3160,3165,3190,3160,2246
20230623,092700,476008150,3165,3165,3190,3165,3013
20230623,092600,466471955,3165,3165,3165,3165,422
20230623,092500,465136325,3160,3185,3195,3160,2514
20230623,092400,457127665,3180,3165,3190,3150,19367
20230623,092300,395949970,3165,3165,3165,3165,1019
20230623,092200,392724835,3155,3155,3160,3155,2813
20230623,092100,383844540,3155,3160,3160,3155,1267
20230623,092000,379846905,3155,3160,3165,3155,4260
20230623,091900,366394230,3160,3165,3170,3160,3942
20230623,091800,353928955,3165,3180,3180,3165,10362
20230623,091700,321084050,3180,3175,3180,3175,1309
20230623,091600,316927535,3180,3190,3190,3180,1923
20230623,091500,310801295,3190,3180,3190,3175,4796
20230623,091400,295550015,3180,3200,3210,3180,14090
20230623,091300,250571505,3205,3210,3210,3205,3909
20230623,091200,238035985,3215,3215,3215,3210,1030
20230623,091100,234729600,3215,3215,3235,3215,610
20230623,091000,232758450,3235,3235,3235,3210,8528
20230623,090900,205354630,3235,3235,3235,3210,1415
20230623,090800,200804705,3235,3235,3235,3210,906
20230623,090700,197886400,3235,3240,3240,3215,706
20230623,090600,195602475,3240,3235,3245,3215,5091
20230623,090500,179090860,3205,3205,3245,3195,5237
20230623,090400,162218455,3250,3185,3250,3185,9213
20230623,090300,132727290,3190,3210,3210,3190,8600
20230623,090200,105204945,3245,3240,3245,3210,6494
20230623,090100,84332515,3250,3235,3250,3235,8483
20230623,090000,56816665,3240,3210,3240,3180,17689