stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,205000,416784470,3330,3330,3330,3330,5327
20230623,204900,416784470,3330,3330,3330,3330,0
20230623,204800,416784470,3330,3330,3330,3330,0
20230623,204700,416784470,3330,3330,3330,3330,0
20230623,204600,416784470,3330,3330,3330,3330,0
20230623,204500,416784470,3330,3330,3330,3330,0
20230623,204400,416784470,3330,3330,3330,3330,0
20230623,204300,416784470,3330,3330,3330,3330,0
20230623,204200,416784470,3330,3330,3330,3330,0
20230623,204100,416784470,3330,3330,3330,3330,0
20230623,204000,416784470,3330,3330,3330,3330,0
20230623,203900,416784470,3330,3330,3330,3330,0
20230623,203800,416784470,3330,3330,3330,3330,0
20230623,203700,416784470,3330,3330,3330,3330,0
20230623,203600,416784470,3330,3330,3330,3330,0
20230623,203500,416784470,3330,3330,3330,3330,0
20230623,203400,416784470,3330,3330,3330,3330,0
20230623,203300,416784470,3330,3330,3330,3330,0
20230623,203200,416784470,3330,3330,3330,3330,0
20230623,203100,416784470,3330,3330,3330,3330,0
20230623,203000,416784470,3330,3330,3330,3330,0
20230623,202900,416784470,3330,3330,3330,3330,0
20230623,202800,416784470,3330,3330,3330,3330,0
20230623,202700,416784470,3330,3330,3330,3330,0
20230623,202600,416784470,3330,3330,3330,3330,0
20230623,202500,416784470,3330,3330,3330,3330,0
20230623,202400,416784470,3330,3330,3330,3330,0
20230623,202300,416784470,3330,3330,3330,3330,0
20230623,202200,416784470,3330,3330,3330,3330,0
20230623,202100,416784470,3330,3330,3330,3330,0
20230623,202000,416784470,3330,3330,3330,3330,5327
20230623,201900,416784470,3330,3330,3330,3330,0
20230623,201800,416784470,3330,3330,3330,3330,0
20230623,201700,416784470,3330,3330,3330,3330,0
20230623,201600,416784470,3330,3330,3330,3330,0
20230623,201500,416784470,3330,3330,3330,3330,0
20230623,201400,416784470,3330,3330,3330,3330,0
20230623,201300,416784470,3330,3330,3330,3330,0
20230623,201200,416784470,3330,3330,3330,3330,0
20230623,201100,416784470,3330,3330,3330,3330,0
20230623,201000,416784470,3330,3330,3330,3330,0
20230623,200900,416784470,3330,3330,3330,3330,0
20230623,200800,416784470,3330,3330,3330,3330,0
20230623,200700,416784470,3330,3330,3330,3330,0
20230623,200600,416784470,3330,3330,3330,3330,0
20230623,200500,416784470,3330,3330,3330,3330,0
20230623,200400,416784470,3330,3330,3330,3330,0
20230623,200300,416784470,3330,3330,3330,3330,0
20230623,200200,416784470,3330,3330,3330,3330,0
20230623,200100,416784470,3330,3330,3330,3330,0
20230623,200000,416784470,3330,3330,3330,3330,0
20230623,195900,416784470,3330,3330,3330,3330,0
20230623,195800,416784470,3330,3330,3330,3330,0
20230623,195700,416784470,3330,3330,3330,3330,0
20230623,195600,416784470,3330,3330,3330,3330,0
20230623,195500,416784470,3330,3330,3330,3330,0
20230623,195400,416784470,3330,3330,3330,3330,0
20230623,195300,416784470,3330,3330,3330,3330,0
20230623,195200,416784470,3330,3330,3330,3330,0
20230623,195100,416784470,3330,3330,3330,3330,0
20230623,195000,416784470,3330,3330,3330,3330,5327
20230623,194900,416784470,3330,3330,3330,3330,0
20230623,194800,416784470,3330,3330,3330,3330,0
20230623,194700,416784470,3330,3330,3330,3330,0
20230623,194600,416784470,3330,3330,3330,3330,0
20230623,194500,416784470,3330,3330,3330,3330,0
20230623,194400,416784470,3330,3330,3330,3330,0
20230623,194300,416784470,3330,3330,3330,3330,0
20230623,194200,416784470,3330,3330,3330,3330,0
20230623,194100,416784470,3330,3330,3330,3330,0
20230623,194000,416784470,3330,3330,3330,3330,0
20230623,193900,416784470,3330,3330,3330,3330,0
20230623,193800,416784470,3330,3330,3330,3330,0
20230623,193700,416784470,3330,3330,3330,3330,0
20230623,193600,416784470,3330,3330,3330,3330,0
20230623,193500,416784470,3330,3330,3330,3330,0
20230623,193400,416784470,3330,3330,3330,3330,0
20230623,193300,416784470,3330,3330,3330,3330,0
20230623,193200,416784470,3330,3330,3330,3330,0
20230623,193100,416784470,3330,3330,3330,3330,0
20230623,193000,416784470,3330,3330,3330,3330,0
20230623,192900,416784470,3330,3330,3330,3330,0
20230623,192800,416784470,3330,3330,3330,3330,0
20230623,192700,416784470,3330,3330,3330,3330,0
20230623,192600,416784470,3330,3330,3330,3330,0
20230623,192500,416784470,3330,3330,3330,3330,0
20230623,192400,416784470,3330,3330,3330,3330,0
20230623,192300,416784470,3330,3330,3330,3330,0
20230623,192200,416784470,3330,3330,3330,3330,0
20230623,192100,416784470,3330,3330,3330,3330,0
20230623,192000,416784470,3330,3330,3330,3330,5327
20230623,191900,416784470,3330,3330,3330,3330,0
20230623,191800,416784470,3330,3330,3330,3330,0
20230623,191700,416784470,3330,3330,3330,3330,0
20230623,191600,416784470,3330,3330,3330,3330,0
20230623,191500,416784470,3330,3330,3330,3330,0
20230623,191400,416784470,3330,3330,3330,3330,0
20230623,191300,416784470,3330,3330,3330,3330,0
20230623,191200,416784470,3330,3330,3330,3330,0
20230623,191100,416784470,3330,3330,3330,3330,0
20230623,191000,416784470,3330,3330,3330,3330,0
20230623,190900,416784470,3330,3330,3330,3330,0
20230623,190800,416784470,3330,3330,3330,3330,0
20230623,190700,416784470,3330,3330,3330,3330,0
20230623,190600,416784470,3330,3330,3330,3330,0
20230623,190500,416784470,3330,3330,3330,3330,0
20230623,190400,416784470,3330,3330,3330,3330,0
20230623,190300,416784470,3330,3330,3330,3330,0
20230623,190200,416784470,3330,3330,3330,3330,0
20230623,190100,416784470,3330,3330,3330,3330,0
20230623,190000,416784470,3330,3330,3330,3330,0
20230623,185900,416784470,3330,3330,3330,3330,0
20230623,185800,416784470,3330,3330,3330,3330,0
20230623,185700,416784470,3330,3330,3330,3330,0
20230623,185600,416784470,3330,3330,3330,3330,0
20230623,185500,416784470,3330,3330,3330,3330,0
20230623,185400,416784470,3330,3330,3330,3330,0
20230623,185300,416784470,3330,3330,3330,3330,0
20230623,185200,416784470,3330,3330,3330,3330,0
20230623,185100,416784470,3330,3330,3330,3330,0
20230623,185000,416784470,3330,3330,3330,3330,5327
20230623,184900,416784470,3330,3330,3330,3330,0
20230623,184800,416784470,3330,3330,3330,3330,0
20230623,184700,416784470,3330,3330,3330,3330,0
20230623,184600,416784470,3330,3330,3330,3330,0
20230623,184500,416784470,3330,3330,3330,3330,0
20230623,184400,416784470,3330,3330,3330,3330,0
20230623,184300,416784470,3330,3330,3330,3330,0
20230623,184200,416784470,3330,3330,3330,3330,0
20230623,184100,416784470,3330,3330,3330,3330,0
20230623,184000,416784470,3330,3330,3330,3330,0
20230623,183900,416784470,3330,3330,3330,3330,0
20230623,183800,416784470,3330,3330,3330,3330,0
20230623,183700,416784470,3330,3330,3330,3330,0
20230623,183600,416784470,3330,3330,3330,3330,0
20230623,183500,416784470,3330,3330,3330,3330,0
20230623,183400,416784470,3330,3330,3330,3330,0
20230623,183300,416784470,3330,3330,3330,3330,0
20230623,183200,416784470,3330,3330,3330,3330,0
20230623,183100,416784470,3330,3330,3330,3330,0
20230623,183000,416784470,3330,3330,3330,3330,0
20230623,182900,416784470,3330,3330,3330,3330,0
20230623,182800,416784470,3330,3330,3330,3330,0
20230623,182700,416784470,3330,3330,3330,3330,0
20230623,182600,416784470,3330,3330,3330,3330,0
20230623,182500,416784470,3330,3330,3330,3330,0
20230623,182400,416784470,3330,3330,3330,3330,0
20230623,182300,416784470,3330,3330,3330,3330,0
20230623,182200,416784470,3330,3330,3330,3330,0
20230623,182100,416784470,3330,3330,3330,3330,0
20230623,182000,416784470,3330,3330,3330,3330,5327
20230623,181900,416784470,3330,3330,3330,3330,0
20230623,181800,416784470,3330,3330,3330,3330,0
20230623,181700,416784470,3330,3330,3330,3330,0
20230623,181600,416784470,3330,3330,3330,3330,0
20230623,181500,416784470,3330,3330,3330,3330,0
20230623,181400,416784470,3330,3330,3330,3330,0
20230623,181300,416784470,3330,3330,3330,3330,0
20230623,181200,416784470,3330,3330,3330,3330,0
20230623,181100,416784470,3330,3330,3330,3330,0
20230623,181000,416784470,3330,3330,3330,3330,0
20230623,180900,416784470,3330,3330,3330,3330,0
20230623,180800,416784470,3330,3330,3330,3330,0
20230623,180700,416784470,3330,3330,3330,3330,0
20230623,180600,416784470,3330,3330,3330,3330,0
20230623,180500,416784470,3330,3330,3330,3330,0
20230623,180400,416784470,3330,3330,3330,3330,0
20230623,180300,416784470,3330,3330,3330,3330,0
20230623,180200,416784470,3330,3330,3330,3330,0
20230623,180100,416784470,3330,3330,3330,3330,0
20230623,180000,416784470,3330,3330,3330,3330,0
20230623,175900,416784470,3330,3330,3330,3330,0
20230623,175800,416784470,3330,3330,3330,3330,0
20230623,175700,416784470,3330,3330,3330,3330,0
20230623,175600,416784470,3330,3330,3330,3330,0
20230623,175500,416784470,3330,3330,3330,3330,0
20230623,175400,416784470,3330,3330,3330,3330,0
20230623,175300,416784470,3330,3330,3330,3330,0
20230623,175200,416784470,3330,3330,3330,3330,0
20230623,175100,416784470,3330,3330,3330,3330,0
20230623,175000,416784470,3330,3330,3330,3330,5327
20230623,174900,416784470,3330,3330,3330,3330,0
20230623,174800,416784470,3330,3330,3330,3330,0
20230623,174700,416784470,3330,3330,3330,3330,0
20230623,174600,416784470,3330,3330,3330,3330,0
20230623,174500,416784470,3330,3330,3330,3330,0
20230623,174400,416784470,3330,3330,3330,3330,0
20230623,174300,416784470,3330,3330,3330,3330,0
20230623,174200,416784470,3330,3330,3330,3330,0
20230623,174100,416784470,3330,3330,3330,3330,0
20230623,174000,416784470,3330,3330,3330,3330,0
20230623,173900,416784470,3330,3330,3330,3330,0
20230623,173800,416784470,3330,3330,3330,3330,0
20230623,173700,416784470,3330,3330,3330,3330,0
20230623,173600,416784470,3330,3330,3330,3330,0
20230623,173500,416784470,3330,3330,3330,3330,0
20230623,173400,416784470,3330,3330,3330,3330,0
20230623,173300,416784470,3330,3330,3330,3330,0
20230623,173200,416784470,3330,3330,3330,3330,0
20230623,173100,416784470,3330,3330,3330,3330,0
20230623,173000,416784470,3330,3330,3330,3330,0
20230623,172900,416784470,3330,3330,3330,3330,0
20230623,172800,416784470,3330,3330,3330,3330,0
20230623,172700,416784470,3330,3330,3330,3330,0
20230623,172600,416784470,3330,3330,3330,3330,0
20230623,172500,416784470,3330,3330,3330,3330,0
20230623,172400,416784470,3330,3330,3330,3330,0
20230623,172300,416784470,3330,3330,3330,3330,0
20230623,172200,416784470,3330,3330,3330,3330,0
20230623,172100,416784470,3330,3330,3330,3330,0
20230623,172000,416784470,3330,3330,3330,3330,5327
20230623,171900,416784470,3330,3330,3330,3330,0
20230623,171800,416784470,3330,3330,3330,3330,0
20230623,171700,416784470,3330,3330,3330,3330,0
20230623,171600,416784470,3330,3330,3330,3330,0
20230623,171500,416784470,3330,3330,3330,3330,0
20230623,171400,416784470,3330,3330,3330,3330,0
20230623,171300,416784470,3330,3330,3330,3330,0
20230623,171200,416784470,3330,3330,3330,3330,0
20230623,171100,416784470,3330,3330,3330,3330,0
20230623,171000,416784470,3330,3330,3330,3330,0
20230623,170900,416784470,3330,3330,3330,3330,0
20230623,170800,416784470,3330,3330,3330,3330,0
20230623,170700,416784470,3330,3330,3330,3330,0
20230623,170600,416784470,3330,3330,3330,3330,0
20230623,170500,416784470,3330,3330,3330,3330,0
20230623,170400,416784470,3330,3330,3330,3330,0
20230623,170300,416784470,3330,3330,3330,3330,0
20230623,170200,416784470,3330,3330,3330,3330,0
20230623,170100,416784470,3330,3330,3330,3330,0
20230623,170000,416784470,3330,3330,3330,3330,0
20230623,165900,416784470,3330,3330,3330,3330,0
20230623,165800,416784470,3330,3330,3330,3330,0
20230623,165700,416784470,3330,3330,3330,3330,0
20230623,165600,416784470,3330,3330,3330,3330,0
20230623,165500,416784470,3330,3330,3330,3330,0
20230623,165400,416784470,3330,3330,3330,3330,0
20230623,165300,416784470,3330,3330,3330,3330,0
20230623,165200,416784470,3330,3330,3330,3330,0
20230623,165100,416784470,3330,3330,3330,3330,0
20230623,165000,416784470,3330,3330,3330,3330,5327
20230623,164900,416784470,3330,3330,3330,3330,0
20230623,164800,416784470,3330,3330,3330,3330,0
20230623,164700,416784470,3330,3330,3330,3330,0
20230623,164600,416784470,3330,3330,3330,3330,0
20230623,164500,416784470,3330,3330,3330,3330,0
20230623,164400,416784470,3330,3330,3330,3330,0
20230623,164300,416784470,3330,3330,3330,3330,0
20230623,164200,416784470,3330,3330,3330,3330,0
20230623,164100,416784470,3330,3330,3330,3330,0
20230623,164000,416784470,3330,3330,3330,3330,0
20230623,163900,416784470,3330,3330,3330,3330,0
20230623,163800,416784470,3330,3330,3330,3330,0
20230623,163700,416784470,3330,3330,3330,3330,0
20230623,163600,416784470,3330,3330,3330,3330,0
20230623,163500,416784470,3330,3330,3330,3330,0
20230623,163400,416784470,3330,3330,3330,3330,0
20230623,163300,416784470,3330,3330,3330,3330,0
20230623,163200,416784470,3330,3330,3330,3330,0
20230623,163100,416784470,3330,3330,3330,3330,0
20230623,163000,416784470,3330,3330,3330,3330,0
20230623,162900,416784470,3330,3330,3330,3330,0
20230623,162800,416784470,3330,3330,3330,3330,0
20230623,162700,416784470,3330,3330,3330,3330,0
20230623,162600,416784470,3330,3330,3330,3330,0
20230623,162500,416784470,3330,3330,3330,3330,0
20230623,162400,416784470,3330,3330,3330,3330,0
20230623,162300,416784470,3330,3330,3330,3330,0
20230623,162200,416784470,3330,3330,3330,3330,0
20230623,162100,416784470,3330,3330,3330,3330,0
20230623,162000,416784470,3330,3330,3330,3330,5327
20230623,161900,416784470,3330,3330,3330,3330,0
20230623,161800,416784470,3330,3330,3330,3330,0
20230623,161700,416784470,3330,3330,3330,3330,0
20230623,161600,416784470,3330,3330,3330,3330,0
20230623,161500,416784470,3330,3330,3330,3330,0
20230623,161400,416784470,3330,3330,3330,3330,0
20230623,161300,416784470,3330,3330,3330,3330,0
20230623,161200,416784470,3330,3330,3330,3330,0
20230623,161100,416784470,3330,3330,3330,3330,0
20230623,161000,416784470,3330,3330,3330,3330,0
20230623,160900,416784470,3330,3330,3330,3330,0
20230623,160800,416784470,3330,3330,3330,3330,0
20230623,160700,416784470,3330,3330,3330,3330,0
20230623,160600,416784470,3330,3330,3330,3330,0
20230623,160500,416784470,3330,3330,3330,3330,0
20230623,160400,416784470,3330,3330,3330,3330,0
20230623,160300,416784470,3330,3330,3330,3330,0
20230623,160200,416784470,3330,3330,3330,3330,0
20230623,160100,416784470,3330,3330,3330,3330,0
20230623,160000,416784470,3330,3330,3330,3330,0
20230623,155900,416784470,3330,3330,3330,3330,0
20230623,155800,416784470,3330,3330,3330,3330,0
20230623,155700,416784470,3330,3330,3330,3330,0
20230623,155600,416784470,3330,3330,3330,3330,0
20230623,155500,416784470,3330,3330,3330,3330,0
20230623,155400,416784470,3330,3330,3330,3330,0
20230623,155300,416784470,3330,3330,3330,3330,0
20230623,155200,416784470,3330,3330,3330,3330,0
20230623,155100,416784470,3330,3330,3330,3330,0
20230623,155000,416784470,3330,3330,3330,3330,5327
20230623,154900,416784470,3330,3330,3330,3330,0
20230623,154800,416784470,3330,3330,3330,3330,0
20230623,154700,416784470,3330,3330,3330,3330,0
20230623,154600,416784470,3330,3330,3330,3330,0
20230623,154500,416784470,3330,3330,3330,3330,0
20230623,154400,416784470,3330,3330,3330,3330,0
20230623,154300,416784470,3330,3330,3330,3330,0
20230623,154200,416784470,3330,3330,3330,3330,0
20230623,154100,416784470,3330,3330,3330,3330,0
20230623,154000,416784470,3330,3330,3330,3330,0
20230623,153900,416784470,3330,3330,3330,3330,0
20230623,153800,416784470,3330,3330,3330,3330,0
20230623,153700,416784470,3330,3330,3330,3330,0
20230623,153600,416784470,3330,3330,3330,3330,0
20230623,153500,416784470,3330,3330,3330,3330,0
20230623,153400,416784470,3330,3330,3330,3330,0
20230623,153300,416784470,3330,3330,3330,3330,0
20230623,153200,416784470,3330,3330,3330,3330,0
20230623,153100,416784470,3330,3330,3330,3330,0
20230623,153000,416784470,3330,3330,3330,3330,5327
20230623,152900,399045560,3320,3320,3320,3320,0
20230623,152800,399045560,3320,3320,3320,3320,0
20230623,152700,399045560,3320,3320,3320,3320,0
20230623,152600,399045560,3320,3320,3320,3320,0
20230623,152500,399045560,3320,3320,3320,3320,0
20230623,152400,399045560,3320,3320,3320,3320,0
20230623,152300,399045560,3320,3320,3320,3320,0
20230623,152200,399045560,3320,3320,3320,3320,0
20230623,152100,399045560,3320,3320,3320,3320,0
20230623,152000,399045560,3320,3320,3320,3320,0
20230623,151900,399045560,3320,3325,3340,3320,1026
20230623,151800,395623345,3325,3325,3325,3325,66
20230623,151700,395403895,3330,3325,3330,3325,11
20230623,151600,395367315,3325,3330,3330,3325,201
20230623,151500,394698985,3325,3325,3325,3325,869
20230623,151400,391809560,3325,3325,3325,3325,15
20230623,151300,391759685,3325,3325,3325,3325,10
20230623,151200,391726435,3325,3325,3325,3325,23
20230623,151100,391649960,3325,3325,3325,3325,0
20230623,151000,391649960,3325,3325,3325,3325,5
20230623,150900,391633335,3325,3325,3325,3325,5
20230623,150800,391616710,3330,3320,3330,3320,212
20230623,150700,390912770,3330,3325,3330,3320,290
20230623,150600,389949370,3325,3325,3325,3325,0
20230623,150500,389949370,3325,3325,3325,3325,30
20230623,150400,389849620,3325,3325,3325,3325,5
20230623,150300,389832995,3325,3325,3325,3325,0
20230623,150200,389832995,3325,3325,3325,3325,76
20230623,150100,389580295,3325,3325,3325,3325,15
20230623,150000,389530420,3325,3325,3325,3325,40
20230623,145900,389397420,3320,3320,3320,3320,30
20230623,145800,389297820,3320,3320,3320,3320,636
20230623,145700,387186300,3325,3325,3325,3325,64
20230623,145600,386973500,3325,3325,3325,3325,989
20230623,145500,383685075,3320,3320,3320,3320,239
20230623,145400,382891595,3320,3320,3320,3320,37
20230623,145300,382768755,3320,3320,3320,3320,5
20230623,145200,382752155,3320,3320,3320,3315,2565
20230623,145100,374248855,3320,3320,3320,3320,30
20230623,145000,374149255,3320,3320,3320,3320,501
20230623,144900,372485935,3320,3320,3320,3320,30
20230623,144800,372386335,3320,3320,3320,3320,1011
20230623,144700,369029815,3325,3325,3325,3325,22
20230623,144600,368956665,3320,3320,3320,3320,0
20230623,144500,368956665,3320,3320,3320,3320,57
20230623,144400,368767425,3325,3325,3325,3325,100
20230623,144300,368434925,3325,3325,3325,3325,3
20230623,144200,368424950,3325,3325,3325,3325,0
20230623,144100,368424950,3325,3325,3325,3325,100
20230623,144000,368092450,3330,3330,3330,3330,150
20230623,143900,367592950,3330,3330,3330,3330,10
20230623,143800,367559650,3320,3320,3320,3320,1
20230623,143700,367556330,3320,3320,3320,3320,0
20230623,143600,367556330,3320,3320,3320,3320,0
20230623,143500,367556330,3320,3320,3320,3320,0
20230623,143400,367556330,3320,3320,3320,3320,0
20230623,143300,367556330,3320,3320,3320,3320,199
20230623,143200,366895650,3325,3325,3325,3325,51
20230623,143100,366726075,3325,3325,3325,3325,0
20230623,143000,366726075,3325,3325,3325,3325,720
20230623,142900,364332075,3325,3325,3325,3325,12
20230623,142800,364292175,3325,3325,3325,3325,271
20230623,142700,363391100,3320,3320,3320,3320,130
20230623,142600,362959500,3320,3320,3320,3320,0
20230623,142500,362959500,3320,3320,3320,3320,5
20230623,142400,362942900,3320,3325,3325,3320,28
20230623,142300,362849890,3320,3320,3320,3320,0
20230623,142200,362849890,3320,3320,3320,3320,0
20230623,142100,362849890,3320,3320,3320,3320,0
20230623,142000,362849890,3320,3320,3320,3320,0
20230623,141900,362849890,3320,3320,3320,3320,0
20230623,141800,362849890,3320,3320,3320,3320,291
20230623,141700,361883770,3320,3320,3320,3320,30
20230623,141600,361784170,3320,3320,3320,3320,583
20230623,141500,359848610,3320,3320,3320,3320,0
20230623,141400,359848610,3320,3320,3320,3320,0
20230623,141300,359848610,3320,3320,3320,3320,3
20230623,141200,359838650,3320,3320,3320,3320,30
20230623,141100,359739050,3330,3330,3330,3330,0
20230623,141000,359739050,3330,3330,3330,3330,2
20230623,140900,359732390,3330,3330,3330,3330,0
20230623,140800,359732390,3330,3330,3330,3330,1
20230623,140700,359729060,3320,3320,3320,3320,150
20230623,140600,359231060,3320,3320,3320,3320,350
20230623,140500,358069060,3320,3320,3320,3320,34
20230623,140400,357956180,3320,3320,3320,3320,560
20230623,140300,356096980,3320,3320,3320,3320,601
20230623,140200,354101660,3320,3320,3320,3320,417
20230623,140100,352717220,3320,3320,3320,3320,0
20230623,140000,352717220,3320,3320,3320,3320,1506
20230623,135900,347717300,3320,3320,3320,3320,500
20230623,135800,346057300,3320,3325,3325,3320,156
20230623,135700,345539355,3330,3330,3330,3330,0
20230623,135600,345539355,3330,3330,3330,3330,796
20230623,135500,342888675,3330,3330,3330,3330,10
20230623,135400,342855375,3330,3330,3330,3330,0
20230623,135300,342855375,3330,3330,3330,3330,0
20230623,135200,342855375,3330,3330,3330,3330,0
20230623,135100,342855375,3330,3330,3330,3330,654
20230623,135000,340677555,3330,3330,3330,3330,161
20230623,134900,340141425,3330,3330,3330,3330,0
20230623,134800,340141425,3330,3330,3330,3330,509
20230623,134700,338446455,3330,3330,3330,3330,52
20230623,134600,338273295,3330,3330,3330,3330,0
20230623,134500,338273295,3330,3330,3330,3330,0
20230623,134400,338273295,3330,3330,3330,3330,0
20230623,134300,338273295,3330,3330,3330,3330,30
20230623,134200,338173395,3320,3320,3320,3320,2
20230623,134100,338166755,3330,3330,3330,3330,0
20230623,134000,338166755,3330,3330,3330,3330,1
20230623,133900,338163425,3330,3330,3330,3320,554
20230623,133800,336324005,3325,3325,3325,3325,0
20230623,133700,336324005,3325,3325,3325,3325,405
20230623,133600,334977380,3325,3325,3325,3325,3
20230623,133500,334967405,3340,3340,3340,3340,0
20230623,133400,334967405,3340,3325,3340,3325,457
20230623,133300,333442615,3325,3325,3325,3325,1
20230623,133200,333439290,3330,3335,3335,3330,47
20230623,133100,333282560,3335,3335,3335,3335,0
20230623,133000,333282560,3335,3330,3335,3330,30
20230623,132900,333182605,3325,3325,3325,3325,0
20230623,132800,333182605,3325,3325,3325,3325,0
20230623,132700,333182605,3325,3325,3325,3325,0
20230623,132600,333182605,3325,3330,3330,3325,78
20230623,132500,332922980,3330,3330,3330,3330,0
20230623,132400,332922980,3330,3330,3330,3330,490
20230623,132300,331291280,3325,3325,3325,3325,1
20230623,132200,331287955,3325,3325,3325,3325,5
20230623,132100,331271330,3325,3325,3325,3325,205
20230623,132000,330589705,3325,3325,3325,3325,12
20230623,131900,330549805,3320,3325,3325,3320,1228
20230623,131800,326466955,3325,3325,3325,3325,20
20230623,131700,326400455,3325,3325,3325,3325,81
20230623,131600,326131130,3325,3340,3340,3325,431
20230623,131500,324693495,3340,3325,3340,3325,42
20230623,131400,324553770,3325,3325,3325,3325,450
20230623,131300,323057520,3325,3330,3330,3325,192
20230623,131200,322418965,3325,3325,3325,3325,0
20230623,131100,322418965,3325,3325,3325,3325,0
20230623,131000,322418965,3325,3325,3325,3325,0
20230623,130900,322418965,3325,3325,3325,3325,0
20230623,130800,322418965,3325,3325,3325,3325,0
20230623,130700,322418965,3325,3325,3325,3325,103
20230623,130600,322076490,3320,3325,3325,3320,440
20230623,130500,320615290,3320,3320,3320,3320,0
20230623,130400,320615290,3320,3320,3320,3320,0
20230623,130300,320615290,3320,3335,3335,3320,3000
20230623,130200,310640010,3340,3340,3340,3340,0
20230623,130100,310640010,3340,3340,3340,3340,9
20230623,130000,310609950,3340,3340,3340,3340,0
20230623,125900,310609950,3340,3340,3340,3340,0
20230623,125800,310609950,3340,3340,3340,3340,0
20230623,125700,310609950,3340,3340,3340,3340,0
20230623,125600,310609950,3340,3345,3345,3340,66
20230623,125500,310389475,3345,3345,3345,3345,0
20230623,125400,310389475,3345,3345,3345,3345,0
20230623,125300,310389475,3345,3345,3345,3345,8
20230623,125200,310362715,3345,3345,3345,3345,30
20230623,125100,310262365,3345,3345,3345,3345,0
20230623,125000,310262365,3345,3345,3345,3345,0
20230623,124900,310262365,3345,3345,3345,3345,203
20230623,124800,309583330,3345,3345,3345,3345,0
20230623,124700,309583330,3345,3345,3345,3345,0
20230623,124600,309583330,3345,3345,3345,3345,0
20230623,124500,309583330,3345,3345,3345,3345,0
20230623,124400,309583330,3345,3345,3345,3345,0
20230623,124300,309583330,3345,3345,3345,3345,0
20230623,124200,309583330,3345,3345,3345,3345,1
20230623,124100,309579985,3350,3350,3350,3350,0
20230623,124000,309579985,3350,3350,3350,3350,0
20230623,123900,309579985,3350,3350,3350,3350,0
20230623,123800,309579985,3350,3350,3350,3350,100
20230623,123700,309244985,3350,3350,3350,3350,101
20230623,123600,308906635,3350,3350,3350,3350,0
20230623,123500,308906635,3350,3350,3350,3350,0
20230623,123400,308906635,3350,3350,3350,3350,0
20230623,123300,308906635,3350,3350,3350,3350,119
20230623,123200,308507985,3350,3350,3350,3350,458
20230623,123100,306973685,3330,3345,3345,3330,2000
20230623,123000,300309480,3330,3330,3330,3330,0
20230623,122900,300309480,3330,3330,3330,3330,0
20230623,122800,300309480,3330,3335,3335,3330,2040
20230623,122700,293516250,3340,3340,3340,3340,0
20230623,122600,293516250,3340,3340,3340,3340,0
20230623,122500,293516250,3340,3340,3340,3340,1
20230623,122400,293512910,3340,3340,3340,3340,0
20230623,122300,293512910,3340,3340,3340,3340,338
20230623,122200,292383990,3340,3340,3340,3340,1164
20230623,122100,288496230,3340,3340,3340,3340,0
20230623,122000,288496230,3340,3340,3340,3340,383
20230623,121900,287217010,3340,3350,3350,3340,418
20230623,121800,285816810,3340,3340,3340,3340,843
20230623,121700,283001190,3340,3350,3350,3340,1509
20230623,121600,277946130,3350,3350,3350,3350,0
20230623,121500,277946130,3350,3350,3350,3350,0
20230623,121400,277946130,3350,3350,3350,3350,1244
20230623,121300,273778730,3330,3330,3330,3330,0
20230623,121200,273778730,3330,3330,3330,3330,0
20230623,121100,273778730,3330,3330,3330,3330,0
20230623,121000,273778730,3330,3340,3340,3330,13000
20230623,120900,230428000,3340,3340,3340,3340,0
20230623,120800,230428000,3340,3340,3340,3340,0
20230623,120700,230428000,3340,3340,3340,3340,0
20230623,120600,230428000,3340,3340,3340,3340,29
20230623,120500,230331140,3350,3350,3350,3350,0
20230623,120400,230331140,3350,3350,3350,3350,0
20230623,120300,230331140,3350,3350,3350,3350,1
20230623,120200,230327790,3345,3345,3345,3345,558
20230623,120100,228461280,3345,3345,3345,3345,0
20230623,120000,228461280,3345,3345,3345,3345,0
20230623,115900,228461280,3345,3345,3345,3345,181
20230623,115800,227855835,3350,3350,3350,3350,663
20230623,115700,225634785,3350,3350,3350,3350,1
20230623,115600,225631435,3350,3345,3350,3345,965
20230623,115500,222398700,3340,3340,3340,3340,0
20230623,115400,222398700,3340,3340,3340,3340,560
20230623,115300,220528300,3340,3340,3340,3340,2
20230623,115200,220521620,3350,3350,3350,3350,405
20230623,115100,219164870,3350,3335,3350,3335,4656
20230623,115000,203617110,3340,3340,3340,3340,0
20230623,114900,203617110,3340,3340,3340,3340,41
20230623,114800,203480170,3340,3340,3340,3340,0
20230623,114700,203480170,3340,3330,3340,3330,11
20230623,114600,203443440,3340,3340,3340,3340,0
20230623,114500,203443440,3340,3325,3340,3325,104
20230623,114400,203097580,3330,3330,3330,3330,401
20230623,114300,201762250,3330,3330,3330,3330,313
20230623,114200,200719960,3345,3345,3345,3345,1
20230623,114100,200716615,3325,3335,3335,3325,3130
20230623,114000,190308635,3350,3350,3350,3350,17
20230623,113900,190251685,3335,3335,3335,3335,1
20230623,113800,190248350,3350,3350,3350,3350,1
20230623,113700,190245000,3330,3330,3330,3330,0
20230623,113600,190245000,3330,3340,3340,3330,3074
20230623,113500,179998905,3340,3340,3340,3340,0
20230623,113400,179998905,3340,3340,3340,3340,314
20230623,113300,178950145,3350,3350,3350,3350,11
20230623,113200,178913295,3350,3350,3350,3350,0
20230623,113100,178913295,3350,3350,3350,3350,0
20230623,113000,178913295,3350,3345,3350,3345,33
20230623,112900,178802860,3340,3340,3340,3340,0
20230623,112800,178802860,3340,3340,3340,3340,0
20230623,112700,178802860,3340,3340,3340,3340,100
20230623,112600,178468860,3345,3345,3345,3345,0
20230623,112500,178468860,3345,3345,3345,3345,0
20230623,112400,178468860,3345,3345,3345,3345,0
20230623,112300,178468860,3345,3340,3345,3340,341
20230623,112200,177329915,3340,3340,3340,3340,277
20230623,112100,176404735,3345,3345,3345,3345,0
20230623,112000,176404735,3345,3340,3345,3340,310
20230623,111900,175367835,3345,3345,3345,3345,0
20230623,111800,175367835,3345,3345,3345,3345,20
20230623,111700,175300935,3345,3345,3345,3345,56
20230623,111600,175113615,3345,3345,3345,3345,0
20230623,111500,175113615,3345,3345,3345,3345,0
20230623,111400,175113615,3345,3345,3345,3345,0
20230623,111300,175113615,3345,3345,3345,3345,0
20230623,111200,175113615,3345,3345,3345,3345,0
20230623,111100,175113615,3345,3345,3345,3345,0
20230623,111000,175113615,3345,3345,3345,3345,0
20230623,110900,175113615,3345,3345,3345,3345,6
20230623,110800,175093545,3340,3340,3340,3340,100
20230623,110700,174759545,3340,3340,3340,3340,0
20230623,110600,174759545,3340,3340,3340,3340,0
20230623,110500,174759545,3340,3340,3340,3340,0
20230623,110400,174759545,3340,3340,3340,3340,0
20230623,110300,174759545,3340,3340,3340,3340,0
20230623,110200,174759545,3340,3340,3340,3340,88
20230623,110100,174465625,3340,3340,3340,3340,214
20230623,110000,173750865,3335,3340,3340,3335,40
20230623,105900,173617430,3335,3335,3335,3335,89
20230623,105800,173320615,3335,3335,3335,3335,0
20230623,105700,173320615,3335,3335,3335,3335,0
20230623,105600,173320615,3335,3340,3340,3335,478
20230623,105500,171725920,3335,3335,3335,3335,200
20230623,105400,171058920,3335,3345,3345,3335,1005
20230623,105300,167701620,3345,3345,3345,3345,432
20230623,105200,166256580,3345,3345,3345,3345,94
20230623,105100,165942150,3345,3340,3345,3340,321
20230623,105000,164869975,3345,3345,3345,3345,0
20230623,104900,164869975,3345,3350,3350,3345,430
20230623,104800,163431420,3350,3350,3350,3350,0
20230623,104700,163431420,3350,3355,3355,3350,1300
20230623,104600,159076370,3355,3355,3355,3355,1000
20230623,104500,155721370,3360,3360,3360,3360,0
20230623,104400,155721370,3360,3360,3360,3360,2
20230623,104300,155714650,3355,3355,3355,3355,0
20230623,104200,155714650,3355,3355,3355,3355,72
20230623,104100,155473090,3360,3360,3360,3360,0
20230623,104000,155473090,3360,3345,3360,3345,615
20230623,103900,153415900,3345,3350,3350,3345,3800
20230623,103800,140687120,3350,3350,3350,3350,0
20230623,103700,140687120,3350,3350,3350,3350,0
20230623,103600,140687120,3350,3350,3350,3350,250
20230623,103500,139849620,3350,3350,3350,3350,0
20230623,103400,139849620,3350,3355,3355,3350,706
20230623,103300,137482890,3360,3360,3360,3360,238
20230623,103200,136683210,3355,3355,3355,3355,561
20230623,103100,134801055,3360,3360,3360,3360,0
20230623,103000,134801055,3360,3365,3365,3360,3441
20230623,102900,123239280,3365,3365,3365,3365,210
20230623,102800,122532630,3365,3365,3365,3365,416
20230623,102700,121132790,3360,3360,3360,3360,71
20230623,102600,120894230,3360,3355,3360,3355,90
20230623,102500,120592130,3360,3360,3360,3360,0
20230623,102400,120592130,3360,3360,3360,3360,90
20230623,102300,120289730,3360,3360,3360,3360,30
20230623,102200,120188930,3365,3365,3365,3365,34
20230623,102100,120074520,3365,3365,3365,3365,46
20230623,102000,119919730,3370,3370,3370,3370,70
20230623,101900,119683830,3355,3355,3355,3355,0
20230623,101800,119683830,3355,3355,3355,3355,26
20230623,101700,119596600,3355,3365,3370,3355,45
20230623,101600,119445405,3355,3355,3355,3355,1348
20230623,101500,114922865,3355,3355,3355,3355,213
20230623,101400,114208250,3355,3355,3355,3355,21
20230623,101300,114137795,3370,3370,3370,3370,0
20230623,101200,114137795,3370,3370,3370,3370,0
20230623,101100,114137795,3370,3370,3370,3370,29
20230623,101000,114040065,3350,3350,3350,3350,1171
20230623,100900,110117215,3350,3350,3370,3350,1050
20230623,100800,106599115,3370,3370,3370,3370,45
20230623,100700,106447465,3355,3355,3355,3355,0
20230623,100600,106447465,3355,3355,3355,3355,613
20230623,100500,104390850,3355,3355,3355,3355,0
20230623,100400,104390850,3355,3355,3355,3355,9
20230623,100300,104360655,3350,3350,3350,3350,0
20230623,100200,104360655,3350,3365,3365,3350,1489
20230623,100100,99372490,3350,3350,3350,3350,101
20230623,100000,99034140,3350,3360,3360,3350,3000
20230623,095900,88976460,3365,3370,3370,3360,6
20230623,095800,88956270,3370,3370,3370,3370,2
20230623,095700,88949530,3360,3360,3360,3360,100
20230623,095600,88613530,3360,3360,3360,3360,0
20230623,095500,88613530,3360,3365,3365,3360,4931
20230623,095400,72043815,3370,3370,3370,3370,51
20230623,095300,71871945,3360,3365,3365,3360,601
20230623,095200,69850405,3365,3365,3365,3365,200
20230623,095100,69177405,3365,3365,3365,3365,200
20230623,095000,68504405,3365,3370,3370,3365,1950
20230623,094900,61935905,3375,3375,3375,3370,466
20230623,094800,60364155,3380,3375,3380,3375,207
20230623,094700,59665505,3375,3375,3375,3375,461
20230623,094600,58109630,3375,3375,3375,3375,70
20230623,094500,57873380,3375,3375,3375,3375,100
20230623,094400,57535880,3375,3375,3375,3375,0
20230623,094300,57535880,3375,3375,3375,3375,2179
20230623,094200,50181755,3375,3375,3375,3375,0
20230623,094100,50181755,3375,3380,3380,3375,1536
20230623,094000,44997575,3375,3380,3380,3370,442
20230623,093900,43504825,3380,3375,3380,3370,744
20230623,093800,40996840,3375,3375,3375,3375,1
20230623,093700,40993465,3380,3380,3380,3380,1
20230623,093600,40990085,3375,3375,3375,3375,0
20230623,093500,40990085,3375,3375,3375,3375,94
20230623,093400,40672835,3375,3375,3375,3375,5
20230623,093300,40655960,3375,3375,3375,3375,104
20230623,093200,40304960,3375,3375,3375,3375,1
20230623,093100,40301585,3375,3370,3375,3370,397
20230623,093000,38963685,3375,3370,3375,3370,1046
20230623,092900,35438165,3375,3375,3375,3375,200
20230623,092800,34763165,3375,3375,3375,3375,0
20230623,092700,34763165,3375,3370,3375,3370,295
20230623,092600,33767565,3370,3370,3370,3370,1
20230623,092500,33764195,3375,3375,3375,3375,0
20230623,092400,33764195,3375,3375,3375,3375,247
20230623,092300,32930570,3375,3375,3375,3375,0
20230623,092200,32930570,3375,3375,3375,3375,0
20230623,092100,32930570,3375,3375,3375,3375,0
20230623,092000,32930570,3375,3375,3375,3375,0
20230623,091900,32930570,3375,3375,3375,3375,1
20230623,091800,32927195,3375,3375,3375,3375,1
20230623,091700,32923820,3375,3375,3375,3375,1045
20230623,091600,29396945,3375,3375,3375,3375,350
20230623,091500,28215695,3375,3380,3380,3375,188
20230623,091400,27581190,3385,3370,3385,3370,52
20230623,091300,27405920,3385,3385,3385,3385,0
20230623,091200,27405920,3385,3385,3385,3385,1
20230623,091100,27402535,3385,3380,3385,3380,17
20230623,091000,27345070,3365,3365,3365,3365,1100
20230623,090900,23643570,3365,3365,3365,3365,580
20230623,090800,21691870,3365,3365,3365,3365,328
20230623,090700,20588150,3365,3365,3365,3360,1250
20230623,090600,16383140,3365,3385,3385,3360,149
20230623,090500,15882260,3380,3380,3380,3380,1006
20230623,090400,12481980,3355,3380,3380,3355,373
20230623,090300,11229655,3355,3355,3355,3355,1790
20230623,090200,5224205,3355,3380,3380,3355,801
20230623,090100,2528435,3380,3375,3380,3375,80
20230623,090000,2258070,3375,3370,3375,3370,670