stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214900,28468770070,7440,7440,7440,7440,31723
20230623,214800,28468770070,7440,7440,7440,7440,0
20230623,214700,28468770070,7440,7440,7440,7440,0
20230623,214600,28468770070,7440,7440,7440,7440,0
20230623,214500,28468770070,7440,7440,7440,7440,0
20230623,214400,28468770070,7440,7440,7440,7440,0
20230623,214300,28468770070,7440,7440,7440,7440,0
20230623,214200,28468770070,7440,7440,7440,7440,0
20230623,214100,28468770070,7440,7440,7440,7440,0
20230623,214000,28468770070,7440,7440,7440,7440,0
20230623,213900,28468770070,7440,7440,7440,7440,0
20230623,213800,28468770070,7440,7440,7440,7440,0
20230623,213700,28468770070,7440,7440,7440,7440,0
20230623,213600,28468770070,7440,7440,7440,7440,0
20230623,213500,28468770070,7440,7440,7440,7440,0
20230623,213400,28468770070,7440,7440,7440,7440,0
20230623,213300,28468770070,7440,7440,7440,7440,0
20230623,213200,28468770070,7440,7440,7440,7440,0
20230623,213100,28468770070,7440,7440,7440,7440,0
20230623,213000,28468770070,7440,7440,7440,7440,0
20230623,212900,28468770070,7440,7440,7440,7440,0
20230623,212800,28468770070,7440,7440,7440,7440,0
20230623,212700,28468770070,7440,7440,7440,7440,0
20230623,212600,28468770070,7440,7440,7440,7440,0
20230623,212500,28468770070,7440,7440,7440,7440,0
20230623,212400,28468770070,7440,7440,7440,7440,0
20230623,212300,28468770070,7440,7440,7440,7440,0
20230623,212200,28468770070,7440,7440,7440,7440,0
20230623,212100,28468770070,7440,7440,7440,7440,0
20230623,212000,28468770070,7440,7440,7440,7440,0
20230623,211900,28468770070,7440,7440,7440,7440,31723
20230623,211800,28468770070,7440,7440,7440,7440,0
20230623,211700,28468770070,7440,7440,7440,7440,0
20230623,211600,28468770070,7440,7440,7440,7440,0
20230623,211500,28468770070,7440,7440,7440,7440,0
20230623,211400,28468770070,7440,7440,7440,7440,0
20230623,211300,28468770070,7440,7440,7440,7440,0
20230623,211200,28468770070,7440,7440,7440,7440,0
20230623,211100,28468770070,7440,7440,7440,7440,0
20230623,211000,28468770070,7440,7440,7440,7440,0
20230623,210900,28468770070,7440,7440,7440,7440,0
20230623,210800,28468770070,7440,7440,7440,7440,0
20230623,210700,28468770070,7440,7440,7440,7440,0
20230623,210600,28468770070,7440,7440,7440,7440,0
20230623,210500,28468770070,7440,7440,7440,7440,0
20230623,210400,28468770070,7440,7440,7440,7440,0
20230623,210300,28468770070,7440,7440,7440,7440,0
20230623,210200,28468770070,7440,7440,7440,7440,0
20230623,210100,28468770070,7440,7440,7440,7440,0
20230623,210000,28468770070,7440,7440,7440,7440,0
20230623,205900,28468770070,7440,7440,7440,7440,0
20230623,205800,28468770070,7440,7440,7440,7440,0
20230623,205700,28468770070,7440,7440,7440,7440,0
20230623,205600,28468770070,7440,7440,7440,7440,0
20230623,205500,28468770070,7440,7440,7440,7440,0
20230623,205400,28468770070,7440,7440,7440,7440,0
20230623,205300,28468770070,7440,7440,7440,7440,0
20230623,205200,28468770070,7440,7440,7440,7440,0
20230623,205100,28468770070,7440,7440,7440,7440,0
20230623,205000,28468770070,7440,7440,7440,7440,0
20230623,204900,28468770070,7440,7440,7440,7440,31723
20230623,204800,28468770070,7440,7440,7440,7440,0
20230623,204700,28468770070,7440,7440,7440,7440,0
20230623,204600,28468770070,7440,7440,7440,7440,0
20230623,204500,28468770070,7440,7440,7440,7440,0
20230623,204400,28468770070,7440,7440,7440,7440,0
20230623,204300,28468770070,7440,7440,7440,7440,0
20230623,204200,28468770070,7440,7440,7440,7440,0
20230623,204100,28468770070,7440,7440,7440,7440,0
20230623,204000,28468770070,7440,7440,7440,7440,0
20230623,203900,28468770070,7440,7440,7440,7440,0
20230623,203800,28468770070,7440,7440,7440,7440,0
20230623,203700,28468770070,7440,7440,7440,7440,0
20230623,203600,28468770070,7440,7440,7440,7440,0
20230623,203500,28468770070,7440,7440,7440,7440,0
20230623,203400,28468770070,7440,7440,7440,7440,0
20230623,203300,28468770070,7440,7440,7440,7440,0
20230623,203200,28468770070,7440,7440,7440,7440,0
20230623,203100,28468770070,7440,7440,7440,7440,0
20230623,203000,28468770070,7440,7440,7440,7440,0
20230623,202900,28468770070,7440,7440,7440,7440,0
20230623,202800,28468770070,7440,7440,7440,7440,0
20230623,202700,28468770070,7440,7440,7440,7440,0
20230623,202600,28468770070,7440,7440,7440,7440,0
20230623,202500,28468770070,7440,7440,7440,7440,0
20230623,202400,28468770070,7440,7440,7440,7440,0
20230623,202300,28468770070,7440,7440,7440,7440,0
20230623,202200,28468770070,7440,7440,7440,7440,0
20230623,202100,28468770070,7440,7440,7440,7440,0
20230623,202000,28468770070,7440,7440,7440,7440,0
20230623,201900,28468770070,7440,7440,7440,7440,31723
20230623,201800,28468770070,7440,7440,7440,7440,0
20230623,201700,28468770070,7440,7440,7440,7440,0
20230623,201600,28468770070,7440,7440,7440,7440,0
20230623,201500,28468770070,7440,7440,7440,7440,0
20230623,201400,28468770070,7440,7440,7440,7440,0
20230623,201300,28468770070,7440,7440,7440,7440,0
20230623,201200,28468770070,7440,7440,7440,7440,0
20230623,201100,28468770070,7440,7440,7440,7440,0
20230623,201000,28468770070,7440,7440,7440,7440,0
20230623,200900,28468770070,7440,7440,7440,7440,0
20230623,200800,28468770070,7440,7440,7440,7440,0
20230623,200700,28468770070,7440,7440,7440,7440,0
20230623,200600,28468770070,7440,7440,7440,7440,0
20230623,200500,28468770070,7440,7440,7440,7440,0
20230623,200400,28468770070,7440,7440,7440,7440,0
20230623,200300,28468770070,7440,7440,7440,7440,0
20230623,200200,28468770070,7440,7440,7440,7440,0
20230623,200100,28468770070,7440,7440,7440,7440,0
20230623,200000,28468770070,7440,7440,7440,7440,0
20230623,195900,28468770070,7440,7440,7440,7440,0
20230623,195800,28468770070,7440,7440,7440,7440,0
20230623,195700,28468770070,7440,7440,7440,7440,0
20230623,195600,28468770070,7440,7440,7440,7440,0
20230623,195500,28468770070,7440,7440,7440,7440,0
20230623,195400,28468770070,7440,7440,7440,7440,0
20230623,195300,28468770070,7440,7440,7440,7440,0
20230623,195200,28468770070,7440,7440,7440,7440,0
20230623,195100,28468770070,7440,7440,7440,7440,0
20230623,195000,28468770070,7440,7440,7440,7440,0
20230623,194900,28468770070,7440,7440,7440,7440,31723
20230623,194800,28468770070,7440,7440,7440,7440,0
20230623,194700,28468770070,7440,7440,7440,7440,0
20230623,194600,28468770070,7440,7440,7440,7440,0
20230623,194500,28468770070,7440,7440,7440,7440,0
20230623,194400,28468770070,7440,7440,7440,7440,0
20230623,194300,28468770070,7440,7440,7440,7440,0
20230623,194200,28468770070,7440,7440,7440,7440,0
20230623,194100,28468770070,7440,7440,7440,7440,0
20230623,194000,28468770070,7440,7440,7440,7440,0
20230623,193900,28468770070,7440,7440,7440,7440,0
20230623,193800,28468770070,7440,7440,7440,7440,0
20230623,193700,28468770070,7440,7440,7440,7440,0
20230623,193600,28468770070,7440,7440,7440,7440,0
20230623,193500,28468770070,7440,7440,7440,7440,0
20230623,193400,28468770070,7440,7440,7440,7440,0
20230623,193300,28468770070,7440,7440,7440,7440,0
20230623,193200,28468770070,7440,7440,7440,7440,0
20230623,193100,28468770070,7440,7440,7440,7440,0
20230623,193000,28468770070,7440,7440,7440,7440,0
20230623,192900,28468770070,7440,7440,7440,7440,0
20230623,192800,28468770070,7440,7440,7440,7440,0
20230623,192700,28468770070,7440,7440,7440,7440,0
20230623,192600,28468770070,7440,7440,7440,7440,0
20230623,192500,28468770070,7440,7440,7440,7440,0
20230623,192400,28468770070,7440,7440,7440,7440,0
20230623,192300,28468770070,7440,7440,7440,7440,0
20230623,192200,28468770070,7440,7440,7440,7440,0
20230623,192100,28468770070,7440,7440,7440,7440,0
20230623,192000,28468770070,7440,7440,7440,7440,0
20230623,191900,28468770070,7440,7440,7440,7440,31723
20230623,191800,28468770070,7440,7440,7440,7440,0
20230623,191700,28468770070,7440,7440,7440,7440,0
20230623,191600,28468770070,7440,7440,7440,7440,0
20230623,191500,28468770070,7440,7440,7440,7440,0
20230623,191400,28468770070,7440,7440,7440,7440,0
20230623,191300,28468770070,7440,7440,7440,7440,0
20230623,191200,28468770070,7440,7440,7440,7440,0
20230623,191100,28468770070,7440,7440,7440,7440,0
20230623,191000,28468770070,7440,7440,7440,7440,0
20230623,190900,28468770070,7440,7440,7440,7440,0
20230623,190800,28468770070,7440,7440,7440,7440,0
20230623,190700,28468770070,7440,7440,7440,7440,0
20230623,190600,28468770070,7440,7440,7440,7440,0
20230623,190500,28468770070,7440,7440,7440,7440,0
20230623,190400,28468770070,7440,7440,7440,7440,0
20230623,190300,28468770070,7440,7440,7440,7440,0
20230623,190200,28468770070,7440,7440,7440,7440,0
20230623,190100,28468770070,7440,7440,7440,7440,0
20230623,190000,28468770070,7440,7440,7440,7440,0
20230623,185900,28468770070,7440,7440,7440,7440,0
20230623,185800,28468770070,7440,7440,7440,7440,0
20230623,185700,28468770070,7440,7440,7440,7440,0
20230623,185600,28468770070,7440,7440,7440,7440,0
20230623,185500,28468770070,7440,7440,7440,7440,0
20230623,185400,28468770070,7440,7440,7440,7440,0
20230623,185300,28468770070,7440,7440,7440,7440,0
20230623,185200,28468770070,7440,7440,7440,7440,0
20230623,185100,28468770070,7440,7440,7440,7440,0
20230623,185000,28468770070,7440,7440,7440,7440,0
20230623,184900,28468770070,7440,7440,7440,7440,31723
20230623,184800,28468770070,7440,7440,7440,7440,0
20230623,184700,28468770070,7440,7440,7440,7440,0
20230623,184600,28468770070,7440,7440,7440,7440,0
20230623,184500,28468770070,7440,7440,7440,7440,0
20230623,184400,28468770070,7440,7440,7440,7440,0
20230623,184300,28468770070,7440,7440,7440,7440,0
20230623,184200,28468770070,7440,7440,7440,7440,0
20230623,184100,28468770070,7440,7440,7440,7440,0
20230623,184000,28468770070,7440,7440,7440,7440,0
20230623,183900,28468770070,7440,7440,7440,7440,0
20230623,183800,28468770070,7440,7440,7440,7440,0
20230623,183700,28468770070,7440,7440,7440,7440,0
20230623,183600,28468770070,7440,7440,7440,7440,0
20230623,183500,28468770070,7440,7440,7440,7440,0
20230623,183400,28468770070,7440,7440,7440,7440,0
20230623,183300,28468770070,7440,7440,7440,7440,0
20230623,183200,28468770070,7440,7440,7440,7440,0
20230623,183100,28468770070,7440,7440,7440,7440,0
20230623,183000,28468770070,7440,7440,7440,7440,0
20230623,182900,28468770070,7440,7440,7440,7440,0
20230623,182800,28468770070,7440,7440,7440,7440,0
20230623,182700,28468770070,7440,7440,7440,7440,0
20230623,182600,28468770070,7440,7440,7440,7440,0
20230623,182500,28468770070,7440,7440,7440,7440,0
20230623,182400,28468770070,7440,7440,7440,7440,0
20230623,182300,28468770070,7440,7440,7440,7440,0
20230623,182200,28468770070,7440,7440,7440,7440,0
20230623,182100,28468770070,7440,7440,7440,7440,0
20230623,182000,28468770070,7440,7440,7440,7440,0
20230623,181900,28468770070,7440,7440,7440,7440,31723
20230623,181800,28468770070,7440,7440,7440,7440,0
20230623,181700,28468770070,7440,7440,7440,7440,0
20230623,181600,28468770070,7440,7440,7440,7440,0
20230623,181500,28468770070,7440,7440,7440,7440,0
20230623,181400,28468770070,7440,7440,7440,7440,0
20230623,181300,28468770070,7440,7440,7440,7440,0
20230623,181200,28468770070,7440,7440,7440,7440,0
20230623,181100,28468770070,7440,7440,7440,7440,0
20230623,181000,28468770070,7440,7440,7440,7440,0
20230623,180900,28468770070,7440,7440,7440,7440,0
20230623,180800,28468770070,7440,7440,7440,7440,0
20230623,180700,28468770070,7440,7440,7440,7440,0
20230623,180600,28468770070,7440,7440,7440,7440,0
20230623,180500,28468770070,7440,7440,7440,7440,0
20230623,180400,28468770070,7440,7440,7440,7440,0
20230623,180300,28468770070,7440,7440,7440,7440,0
20230623,180200,28468770070,7440,7440,7440,7440,0
20230623,180100,28468770070,7440,7440,7440,7440,0
20230623,180000,28468770070,7440,7440,7440,7440,0
20230623,175900,28468770070,7440,7440,7440,7440,0
20230623,175800,28468770070,7440,7440,7440,7440,0
20230623,175700,28468770070,7440,7440,7440,7440,0
20230623,175600,28468770070,7440,7440,7440,7440,0
20230623,175500,28468770070,7440,7440,7440,7440,0
20230623,175400,28468770070,7440,7440,7440,7440,0
20230623,175300,28468770070,7440,7440,7440,7440,0
20230623,175200,28468770070,7440,7440,7440,7440,0
20230623,175100,28468770070,7440,7440,7440,7440,0
20230623,175000,28468770070,7440,7440,7440,7440,0
20230623,174900,28468770070,7440,7440,7440,7440,31723
20230623,174800,28468770070,7440,7440,7440,7440,0
20230623,174700,28468770070,7440,7440,7440,7440,0
20230623,174600,28468770070,7440,7440,7440,7440,0
20230623,174500,28468770070,7440,7440,7440,7440,0
20230623,174400,28468770070,7440,7440,7440,7440,0
20230623,174300,28468770070,7440,7440,7440,7440,0
20230623,174200,28468770070,7440,7440,7440,7440,0
20230623,174100,28468770070,7440,7440,7440,7440,0
20230623,174000,28468770070,7440,7440,7440,7440,0
20230623,173900,28468770070,7440,7440,7440,7440,0
20230623,173800,28468770070,7440,7440,7440,7440,0
20230623,173700,28468770070,7440,7440,7440,7440,0
20230623,173600,28468770070,7440,7440,7440,7440,0
20230623,173500,28468770070,7440,7440,7440,7440,0
20230623,173400,28468770070,7440,7440,7440,7440,0
20230623,173300,28468770070,7440,7440,7440,7440,0
20230623,173200,28468770070,7440,7440,7440,7440,0
20230623,173100,28468770070,7440,7440,7440,7440,0
20230623,173000,28468770070,7440,7440,7440,7440,0
20230623,172900,28468770070,7440,7440,7440,7440,0
20230623,172800,28468770070,7440,7440,7440,7440,0
20230623,172700,28468770070,7440,7440,7440,7440,0
20230623,172600,28468770070,7440,7440,7440,7440,0
20230623,172500,28468770070,7440,7440,7440,7440,0
20230623,172400,28468770070,7440,7440,7440,7440,0
20230623,172300,28468770070,7440,7440,7440,7440,0
20230623,172200,28468770070,7440,7440,7440,7440,0
20230623,172100,28468770070,7440,7440,7440,7440,0
20230623,172000,28468770070,7440,7440,7440,7440,0
20230623,171900,28468770070,7440,7440,7440,7440,31723
20230623,171800,28468770070,7440,7440,7440,7440,0
20230623,171700,28468770070,7440,7440,7440,7440,0
20230623,171600,28468770070,7440,7440,7440,7440,0
20230623,171500,28468770070,7440,7440,7440,7440,0
20230623,171400,28468770070,7440,7440,7440,7440,0
20230623,171300,28468770070,7440,7440,7440,7440,0
20230623,171200,28468770070,7440,7440,7440,7440,0
20230623,171100,28468770070,7440,7440,7440,7440,0
20230623,171000,28468770070,7440,7440,7440,7440,0
20230623,170900,28468770070,7440,7440,7440,7440,0
20230623,170800,28468770070,7440,7440,7440,7440,0
20230623,170700,28468770070,7440,7440,7440,7440,0
20230623,170600,28468770070,7440,7440,7440,7440,0
20230623,170500,28468770070,7440,7440,7440,7440,0
20230623,170400,28468770070,7440,7440,7440,7440,0
20230623,170300,28468770070,7440,7440,7440,7440,0
20230623,170200,28468770070,7440,7440,7440,7440,0
20230623,170100,28468770070,7440,7440,7440,7440,0
20230623,170000,28468770070,7440,7440,7440,7440,0
20230623,165900,28468770070,7440,7440,7440,7440,0
20230623,165800,28468770070,7440,7440,7440,7440,0
20230623,165700,28468770070,7440,7440,7440,7440,0
20230623,165600,28468770070,7440,7440,7440,7440,0
20230623,165500,28468770070,7440,7440,7440,7440,0
20230623,165400,28468770070,7440,7440,7440,7440,0
20230623,165300,28468770070,7440,7440,7440,7440,0
20230623,165200,28468770070,7440,7440,7440,7440,0
20230623,165100,28468770070,7440,7440,7440,7440,0
20230623,165000,28468770070,7440,7440,7440,7440,0
20230623,164900,28468770070,7440,7440,7440,7440,31723
20230623,164800,28468770070,7440,7440,7440,7440,0
20230623,164700,28468770070,7440,7440,7440,7440,0
20230623,164600,28468770070,7440,7440,7440,7440,0
20230623,164500,28468770070,7440,7440,7440,7440,0
20230623,164400,28468770070,7440,7440,7440,7440,0
20230623,164300,28468770070,7440,7440,7440,7440,0
20230623,164200,28468770070,7440,7440,7440,7440,0
20230623,164100,28468770070,7440,7440,7440,7440,0
20230623,164000,28468770070,7440,7440,7440,7440,0
20230623,163900,28468770070,7440,7440,7440,7440,0
20230623,163800,28468770070,7440,7440,7440,7440,0
20230623,163700,28468770070,7440,7440,7440,7440,0
20230623,163600,28468770070,7440,7440,7440,7440,0
20230623,163500,28468770070,7440,7440,7440,7440,0
20230623,163400,28468770070,7440,7440,7440,7440,0
20230623,163300,28468770070,7440,7440,7440,7440,0
20230623,163200,28468770070,7440,7440,7440,7440,0
20230623,163100,28468770070,7440,7440,7440,7440,0
20230623,163000,28468770070,7440,7440,7440,7440,0
20230623,162900,28468770070,7440,7440,7440,7440,0
20230623,162800,28468770070,7440,7440,7440,7440,0
20230623,162700,28468770070,7440,7440,7440,7440,0
20230623,162600,28468770070,7440,7440,7440,7440,0
20230623,162500,28468770070,7440,7440,7440,7440,0
20230623,162400,28468770070,7440,7440,7440,7440,0
20230623,162300,28468770070,7440,7440,7440,7440,0
20230623,162200,28468770070,7440,7440,7440,7440,0
20230623,162100,28468770070,7440,7440,7440,7440,0
20230623,162000,28468770070,7440,7440,7440,7440,0
20230623,161900,28468770070,7440,7440,7440,7440,31723
20230623,161800,28468770070,7440,7440,7440,7440,0
20230623,161700,28468770070,7440,7440,7440,7440,0
20230623,161600,28468770070,7440,7440,7440,7440,0
20230623,161500,28468770070,7440,7440,7440,7440,0
20230623,161400,28468770070,7440,7440,7440,7440,0
20230623,161300,28468770070,7440,7440,7440,7440,0
20230623,161200,28468770070,7440,7440,7440,7440,0
20230623,161100,28468770070,7440,7440,7440,7440,0
20230623,161000,28468770070,7440,7440,7440,7440,0
20230623,160900,28468770070,7440,7440,7440,7440,0
20230623,160800,28468770070,7440,7440,7440,7440,0
20230623,160700,28468770070,7440,7440,7440,7440,0
20230623,160600,28468770070,7440,7440,7440,7440,0
20230623,160500,28468770070,7440,7440,7440,7440,0
20230623,160400,28468770070,7440,7440,7440,7440,0
20230623,160300,28468770070,7440,7440,7440,7440,0
20230623,160200,28468770070,7440,7440,7440,7440,0
20230623,160100,28468770070,7440,7440,7440,7440,0
20230623,160000,28468770070,7440,7440,7440,7440,0
20230623,155900,28468770070,7440,7440,7440,7440,0
20230623,155800,28468770070,7440,7440,7440,7440,0
20230623,155700,28468770070,7440,7440,7440,7440,0
20230623,155600,28468770070,7440,7440,7440,7440,0
20230623,155500,28468770070,7440,7440,7440,7440,0
20230623,155400,28468770070,7440,7440,7440,7440,0
20230623,155300,28468770070,7440,7440,7440,7440,0
20230623,155200,28468770070,7440,7440,7440,7440,0
20230623,155100,28468770070,7440,7440,7440,7440,0
20230623,155000,28468770070,7440,7440,7440,7440,0
20230623,154900,28468770070,7440,7440,7440,7440,31723
20230623,154800,28468770070,7440,7440,7440,7440,0
20230623,154700,28468770070,7440,7440,7440,7440,0
20230623,154600,28468770070,7440,7440,7440,7440,0
20230623,154500,28468770070,7440,7440,7440,7440,0
20230623,154400,28468770070,7440,7440,7440,7440,0
20230623,154300,28468770070,7440,7440,7440,7440,0
20230623,154200,28468770070,7440,7440,7440,7440,0
20230623,154100,28468770070,7440,7440,7440,7440,0
20230623,154000,28468770070,7440,7440,7440,7440,0
20230623,153900,28468770070,7440,7440,7440,7440,0
20230623,153800,28468770070,7440,7440,7440,7440,0
20230623,153700,28468770070,7440,7440,7440,7440,0
20230623,153600,28468770070,7440,7440,7440,7440,0
20230623,153500,28468770070,7440,7440,7440,7440,0
20230623,153400,28468770070,7440,7440,7440,7440,0
20230623,153300,28468770070,7440,7440,7440,7440,0
20230623,153200,28468770070,7440,7440,7440,7440,0
20230623,153100,28468770070,7440,7440,7440,7440,0
20230623,153000,28468770070,7440,7440,7440,7440,31723
20230623,152900,28232750950,7450,7450,7450,7450,0
20230623,152800,28232750950,7450,7450,7450,7450,0
20230623,152700,28232750950,7450,7450,7450,7450,0
20230623,152600,28232750950,7450,7450,7450,7450,0
20230623,152500,28232750950,7450,7450,7450,7450,0
20230623,152400,28232750950,7450,7450,7450,7450,0
20230623,152300,28232750950,7450,7450,7450,7450,0
20230623,152200,28232750950,7450,7450,7450,7450,0
20230623,152100,28232750950,7450,7450,7450,7450,0
20230623,152000,28232750950,7450,7450,7450,7450,0
20230623,151900,28232750950,7450,7440,7450,7430,26070
20230623,151800,28038792520,7430,7430,7450,7430,8059
20230623,151700,27978848100,7440,7450,7450,7430,5608
20230623,151600,27937128960,7440,7450,7450,7440,2676
20230623,151500,27917204190,7440,7450,7450,7440,5796
20230623,151400,27874059810,7450,7440,7450,7430,15138
20230623,151300,27761415160,7440,7440,7440,7430,1905
20230623,151200,27747252840,7440,7440,7440,7430,1856
20230623,151100,27733452210,7440,7440,7440,7430,1725
20230623,151000,27720621320,7440,7430,7440,7430,2058
20230623,150900,27705323580,7430,7420,7440,7420,2642
20230623,150800,27685692070,7430,7420,7430,7410,1371
20230623,150700,27675513320,7420,7420,7430,7410,6269
20230623,150600,27629010180,7420,7410,7420,7400,20898
20230623,150500,27474268190,7400,7400,7410,7400,16571
20230623,150400,27351635910,7410,7410,7420,7400,4719
20230623,150300,27316669840,7410,7420,7420,7410,2040
20230623,150200,27301546950,7420,7420,7420,7410,3681
20230623,150100,27274248270,7410,7400,7420,7400,6578
20230623,150000,27225538800,7410,7420,7430,7410,3879
20230623,145900,27196785370,7430,7420,7430,7410,1950
20230623,145800,27182328110,7420,7420,7440,7410,6492
20230623,145700,27134144910,7420,7430,7430,7410,9142
20230623,145600,27066379670,7430,7440,7440,7420,7523
20230623,145500,27010534190,7440,7440,7450,7430,4572
20230623,145400,26976545860,7440,7440,7450,7440,3542
20230623,145300,26950190120,7440,7450,7450,7440,3349
20230623,145200,26925265650,7450,7440,7450,7440,2094
20230623,145100,26909673950,7440,7460,7460,7440,4046
20230623,145000,26879531500,7450,7460,7460,7450,1557
20230623,144900,26867927060,7450,7450,7460,7440,3243
20230623,144800,26843767950,7440,7440,7450,7440,2017
20230623,144700,26828748430,7440,7440,7450,7430,5548
20230623,144600,26787504500,7450,7450,7450,7440,632
20230623,144500,26782796610,7440,7440,7450,7430,4246
20230623,144400,26751218390,7440,7430,7440,7420,6528
20230623,144300,26702673660,7430,7440,7440,7420,3375
20230623,144200,26677602650,7440,7430,7440,7420,6281
20230623,144100,26630914340,7420,7460,7460,7410,22033
20230623,144000,26467241670,7460,7470,7470,7440,7494
20230623,143900,26411404640,7460,7480,7480,7450,7815
20230623,143800,26353117680,7470,7480,7480,7470,3067
20230623,143700,26330195350,7470,7480,7480,7470,1540
20230623,143600,26318688500,7480,7470,7480,7450,4594
20230623,143500,26284406740,7470,7490,7500,7460,7195
20230623,143400,26230613010,7500,7490,7500,7490,860
20230623,143300,26224164120,7500,7490,7500,7490,4561
20230623,143200,26189975420,7490,7500,7500,7480,3895
20230623,143100,26160800410,7500,7500,7500,7480,6039
20230623,143000,26115549610,7490,7500,7510,7490,6865
20230623,142900,26064054890,7500,7490,7500,7480,3765
20230623,142800,26035878930,7480,7490,7500,7480,19274
20230623,142700,25891510020,7490,7500,7510,7490,7781
20230623,142600,25833197000,7510,7500,7510,7490,5364
20230623,142500,25792965190,7510,7480,7510,7460,15085
20230623,142400,25679952400,7470,7480,7490,7470,3531
20230623,142300,25653549180,7490,7480,7490,7470,1965
20230623,142200,25638857260,7480,7480,7490,7470,2887
20230623,142100,25617264400,7490,7500,7500,7450,9143
20230623,142000,25548870430,7500,7470,7500,7470,15273
20230623,141900,25434591320,7490,7480,7490,7470,3230
20230623,141800,25410426090,7480,7490,7490,7470,5032
20230623,141700,25372797290,7480,7480,7490,7470,2154
20230623,141600,25356678560,7470,7470,7490,7470,2006
20230623,141500,25341681730,7480,7480,7490,7480,2620
20230623,141400,25322071500,7480,7480,7490,7470,2976
20230623,141300,25299820150,7480,7510,7510,7480,3634
20230623,141200,25272600820,7510,7490,7510,7470,14832
20230623,141100,25161471590,7500,7440,7500,7440,16068
20230623,141000,25041401220,7450,7440,7460,7440,1424
20230623,140900,25030793810,7440,7460,7460,7430,18512
20230623,140800,24893018530,7450,7460,7470,7450,1987
20230623,140700,24878194470,7460,7480,7480,7450,8608
20230623,140600,24813958910,7480,7460,7500,7450,12243
20230623,140500,24722408450,7460,7480,7480,7450,14895
20230623,140400,24611296480,7480,7480,7480,7450,14950
20230623,140300,24499603220,7480,7510,7520,7480,2889
20230623,140200,24477946970,7520,7470,7520,7460,7156
20230623,140100,24424378440,7480,7470,7480,7460,12735
20230623,140000,24329204100,7480,7540,7550,7480,21278
20230623,135900,24169380550,7540,7530,7550,7520,18122
20230623,135800,24032806880,7530,7500,7530,7490,18624
20230623,135700,23892847080,7510,7510,7520,7500,4013
20230623,135600,23862722580,7500,7520,7520,7500,7272
20230623,135500,23808151590,7500,7480,7520,7470,11919
20230623,135400,23718761520,7490,7480,7500,7460,13736
20230623,135300,23615993040,7490,7470,7490,7430,20946
20230623,135200,23459901280,7470,7490,7490,7460,8109
20230623,135100,23399298590,7500,7470,7500,7470,9599
20230623,135000,23327470750,7480,7500,7510,7440,22148
20230623,134900,23161847570,7500,7500,7510,7450,8866
20230623,134800,23095461880,7450,7450,7510,7440,30923
20230623,134700,22864174650,7460,7490,7520,7420,46442
20230623,134600,22517994290,7500,7510,7540,7500,11760
20230623,134500,22429595240,7510,7560,7580,7500,15555
20230623,134400,22312395520,7560,7490,7580,7460,41771
20230623,134300,21998335080,7500,7480,7540,7470,25241
20230623,134200,21809032120,7480,7550,7590,7460,72551
20230623,134100,21263535050,7560,7600,7670,7550,109672
20230623,134000,20427688240,7610,7590,7690,7570,236315
20230623,133900,18622594080,7590,7530,7650,7530,154792
20230623,133800,17444813100,7540,7520,7570,7470,50230
20230623,133700,17066942740,7520,7450,7540,7410,32214
20230623,133600,16826539630,7450,7480,7480,7380,71119
20230623,133500,16298659080,7470,7490,7640,7470,247834
20230623,133400,14424642900,7490,7450,7510,7430,54368
20230623,133300,14018073620,7460,7470,7480,7450,22312
20230623,133200,13851561710,7460,7430,7470,7420,16901
20230623,133100,13725638470,7430,7400,7430,7400,7078
20230623,133000,13673153970,7400,7410,7420,7370,16750
20230623,132900,13549237160,7410,7430,7440,7410,17962
20230623,132800,13415927350,7430,7390,7440,7390,34860
20230623,132700,13157495140,7380,7370,7390,7370,8165
20230623,132600,13097202230,7370,7370,7380,7360,2988
20230623,132500,13075194640,7350,7360,7370,7350,3112
20230623,132400,13052289920,7360,7360,7370,7360,2571
20230623,132300,13033358910,7350,7350,7360,7350,2728
20230623,132200,13013288990,7360,7360,7370,7350,1707
20230623,132100,13000726360,7360,7350,7370,7350,4250
20230623,132000,12969421450,7350,7360,7360,7350,5102
20230623,131900,12931910960,7360,7350,7380,7350,9649
20230623,131800,12860795350,7370,7320,7370,7320,7087
20230623,131700,12808741800,7320,7330,7340,7320,6305
20230623,131600,12762564410,7330,7330,7340,7320,4764
20230623,131500,12727669400,7330,7330,7340,7330,1617
20230623,131400,12715806740,7330,7360,7360,7330,3120
20230623,131300,12692904430,7360,7370,7370,7330,5936
20230623,131200,12649283050,7360,7330,7370,7330,3170
20230623,131100,12625961880,7330,7340,7350,7330,2031
20230623,131000,12611065730,7340,7330,7340,7330,3391
20230623,130900,12586204820,7340,7340,7340,7330,3311
20230623,130800,12561933350,7340,7330,7340,7330,3918
20230623,130700,12533207840,7340,7360,7370,7340,3490
20230623,130600,12507547740,7360,7350,7370,7330,5839
20230623,130500,12464582800,7350,7320,7360,7320,7131
20230623,130400,12412308050,7330,7340,7350,7330,5739
20230623,130300,12370199050,7340,7340,7350,7330,3163
20230623,130200,12346983100,7340,7350,7360,7330,12920
20230623,130100,12252003620,7350,7330,7360,7330,5663
20230623,130000,12210389010,7360,7310,7360,7300,11576
20230623,125900,12125644520,7300,7370,7370,7300,47271
20230623,125800,11779593310,7370,7380,7390,7360,19683
20230623,125700,11634527580,7380,7370,7380,7360,16866
20230623,125600,11510257890,7370,7420,7420,7370,28795
20230623,125500,11297345880,7410,7420,7430,7380,11546
20230623,125400,11211801510,7420,7420,7420,7370,26542
20230623,125300,11015783160,7420,7430,7430,7360,65630
20230623,125200,10530314520,7420,7430,7450,7410,49221
20230623,125100,10164897650,7420,7490,7530,7420,134248
20230623,125000,9161259410,7480,7570,7590,7440,220083
20230623,124900,7512751870,7560,7360,7590,7350,225515
20230623,124800,5827490640,7360,7360,7370,7350,5344
20230623,124700,5788121580,7360,7350,7370,7350,5705
20230623,124600,5746133480,7360,7370,7380,7350,7006
20230623,124500,5694541210,7370,7340,7370,7340,11393
20230623,124400,5610657680,7350,7340,7350,7320,5751
20230623,124300,5568399290,7340,7320,7340,7310,7013
20230623,124200,5516962030,7310,7310,7330,7310,2444
20230623,124100,5499092810,7310,7310,7330,7310,3535
20230623,124000,5473222490,7310,7300,7310,7300,2520
20230623,123900,5454813700,7300,7300,7300,7290,1485
20230623,123800,5443979250,7300,7310,7320,7300,1025
20230623,123700,5436494190,7300,7330,7330,7300,5222
20230623,123600,5398287540,7330,7320,7340,7320,5016
20230623,123500,5361525000,7320,7330,7330,7320,2527
20230623,123400,5343009950,7330,7330,7340,7320,3920
20230623,123300,5314276770,7320,7330,7350,7320,4761
20230623,123200,5279354980,7330,7340,7340,7320,3605
20230623,123100,5252934270,7340,7320,7340,7320,5820
20230623,123000,5210250800,7330,7320,7340,7310,17543
20230623,122900,5081683520,7310,7300,7320,7290,7246
20230623,122800,5028754930,7300,7250,7300,7250,3738
20230623,122700,5001558450,7250,7270,7270,7240,3056
20230623,122600,4979402380,7270,7270,7280,7260,810
20230623,122500,4973513840,7270,7250,7270,7250,1690
20230623,122400,4961236580,7230,7230,7230,7230,0
20230623,122300,4961236580,7230,7230,7230,7230,68
20230623,122200,4960744940,7230,7240,7250,7230,194
20230623,122100,4959341650,7240,7240,7240,7240,0
20230623,122000,4959341650,7240,7230,7240,7230,161
20230623,121900,4958176780,7220,7240,7240,7220,37
20230623,121800,4957909360,7240,7220,7240,7220,1307
20230623,121700,4948456820,7240,7220,7240,7220,271
20230623,121600,4946495880,7240,7220,7240,7220,213
20230623,121500,4944956820,7220,7240,7240,7220,526
20230623,121400,4941158900,7220,7240,7240,7210,1607
20230623,121300,4929564000,7220,7240,7250,7210,9015
20230623,121200,4864449800,7240,7260,7260,7240,11
20230623,121100,4864370060,7260,7240,7260,7240,98
20230623,121000,4863659320,7240,7240,7240,7240,19
20230623,120900,4863521760,7240,7260,7260,7240,46
20230623,120800,4863187840,7240,7240,7240,7240,995
20230623,120700,4855984040,7240,7250,7260,7240,119
20230623,120600,4855121120,7250,7250,7250,7240,333
20230623,120500,4852706970,7250,7250,7250,7240,1178
20230623,120400,4844166640,7250,7250,7250,7250,27
20230623,120300,4843970890,7260,7270,7270,7260,721
20230623,120200,4838736290,7260,7270,7280,7260,2685
20230623,120100,4819238980,7270,7260,7270,7260,40
20230623,120000,4818948520,7260,7260,7270,7260,107
20230623,115900,4818171600,7270,7260,7270,7260,532
20230623,115800,4814304730,7260,7260,7260,7260,190
20230623,115700,4812925330,7260,7260,7270,7260,4232
20230623,115600,4782167580,7260,7240,7260,7240,3054
20230623,115500,4760027680,7250,7240,7250,7230,2202
20230623,115400,4744084960,7240,7250,7250,7230,256
20230623,115300,4742231560,7240,7240,7240,7220,309
20230623,115200,4739995070,7240,7220,7240,7220,459
20230623,115100,4736674590,7220,7220,7230,7220,897
20230623,115000,4730191780,7220,7220,7240,7220,180
20230623,114900,4728891150,7220,7220,7220,7210,232
20230623,114800,4727216560,7240,7210,7240,7210,1265
20230623,114700,4718093760,7210,7210,7230,7210,212
20230623,114600,4716564960,7230,7210,7230,7190,7054
20230623,114500,4665755640,7210,7220,7220,7210,1755
20230623,114400,4653088870,7220,7230,7230,7220,2080
20230623,114300,4638067750,7220,7270,7270,7220,5534
20230623,114200,4598034000,7260,7300,7300,7240,8014
20230623,114100,4539814730,7300,7270,7330,7270,22951
20230623,114000,4372176440,7270,7290,7370,7240,58501
20230623,113900,3943815840,7230,7140,7300,7140,26180
20230623,113800,3754593240,7160,7200,7210,7090,67587
20230623,113700,3272715090,7200,7210,7210,7200,84
20230623,113600,3272110270,7200,7210,7210,7200,1662
20230623,113500,3260140460,7190,7200,7210,7190,2376
20230623,113400,3243033430,7200,7200,7200,7200,34
20230623,113300,3242788630,7210,7200,7210,7200,3114
20230623,113200,3220367690,7200,7210,7210,7200,757
20230623,113100,3214913370,7200,7210,7210,7200,181
20230623,113000,3213609130,7200,7200,7220,7200,2097
20230623,112900,3198503710,7210,7210,7220,7210,2282
20230623,112800,3182050390,7210,7220,7220,7210,62
20230623,112700,3181603130,7220,7220,7220,7220,41
20230623,112600,3181307110,7210,7210,7220,7200,2421
20230623,112500,3163855070,7210,7220,7220,7210,72
20230623,112400,3163335910,7220,7220,7220,7220,25
20230623,112300,3163155410,7220,7220,7220,7210,199
20230623,112200,3161720570,7210,7220,7220,7210,1776
20230623,112100,3148899560,7220,7220,7220,7220,27
20230623,112000,3148704620,7220,7220,7220,7210,21
20230623,111900,3148553190,7210,7220,7220,7210,1790
20230623,111800,3135640120,7220,7220,7220,7210,644
20230623,111700,3130995590,7210,7210,7220,7210,602
20230623,111600,3126655150,7200,7200,7220,7190,4390
20230623,111500,3095046880,7200,7210,7220,7200,2384
20230623,111400,3077859640,7210,7220,7220,7200,4055
20230623,111300,3048662010,7230,7220,7230,7210,3187
20230623,111200,3025664680,7210,7220,7220,7210,1253
20230623,111100,3016628350,7210,7220,7220,7210,910
20230623,111000,3010064760,7220,7220,7220,7220,633
20230623,110900,3005494500,7220,7240,7240,7220,3436
20230623,110800,2980668110,7240,7230,7240,7230,1353
20230623,110700,2970885690,7230,7250,7250,7230,3384
20230623,110600,2946388750,7250,7250,7260,7250,2068
20230623,110500,2931395350,7250,7240,7250,7240,418
20230623,110400,2928367620,7240,7260,7270,7230,6558
20230623,110300,2880836150,7260,7260,7270,7250,6030
20230623,110200,2837063080,7270,7260,7270,7260,307
20230623,110100,2834833820,7260,7270,7270,7260,886
20230623,110000,2828399930,7270,7280,7280,7270,2593
20230623,105900,2809547840,7280,7270,7280,7270,1037
20230623,105800,2802002480,7270,7280,7280,7270,4237
20230623,105700,2771196760,7280,7280,7290,7280,5328
20230623,105600,2732403670,7280,7280,7280,7280,2620
20230623,105500,2713330070,7290,7290,7290,7280,2713
20230623,105400,2693558000,7290,7300,7310,7280,11455
20230623,105300,2609970530,7310,7310,7320,7300,11253
20230623,105200,2527715570,7310,7300,7310,7290,11834
20230623,105100,2441285040,7300,7280,7300,7280,24171
20230623,105000,2265051200,7270,7270,7270,7260,15640
20230623,104900,2151471550,7270,7260,7270,7250,1013
20230623,104800,2144117220,7250,7260,7260,7250,2119
20230623,104700,2128751770,7260,7260,7270,7260,4360
20230623,104600,2097095060,7260,7260,7270,7250,399
20230623,104500,2094198590,7250,7250,7260,7250,1843
20230623,104400,2080819000,7260,7250,7260,7250,269
20230623,104300,2078868350,7250,7250,7250,7250,3022
20230623,104200,2056958850,7250,7250,7260,7250,2045
20230623,104100,2042132580,7260,7240,7260,7240,219
20230623,104000,2040544140,7240,7260,7270,7240,1326
20230623,103900,2030926310,7260,7260,7260,7240,2131
20230623,103800,2015456780,7240,7260,7270,7240,5204
20230623,103700,1977737380,7260,7250,7260,7250,742
20230623,103600,1972351130,7250,7240,7250,7240,1048
20230623,103500,1964753630,7240,7240,7240,7230,758
20230623,103400,1959266710,7240,7230,7240,7220,1880
20230623,103300,1945674610,7230,7260,7260,7230,3182
20230623,103200,1922596340,7260,7250,7270,7250,3600
20230623,103100,1896457410,7260,7260,7260,7250,1777
20230623,103000,1883558960,7250,7260,7270,7250,1058
20230623,102900,1875878760,7270,7250,7270,7240,4895
20230623,102800,1840364180,7240,7240,7250,7230,3287
20230623,102700,1816545050,7240,7250,7250,7230,1968
20230623,102600,1802294950,7240,7250,7250,7230,1072
20230623,102500,1794535750,7250,7240,7250,7230,5556
20230623,102400,1754297930,7240,7210,7250,7210,10619
20230623,102300,1677530580,7210,7210,7220,7210,654
20230623,102200,1672814840,7210,7210,7210,7190,2545
20230623,102100,1654470470,7200,7200,7200,7190,566
20230623,102000,1650400280,7190,7190,7200,7190,1978
20230623,101900,1636171450,7200,7200,7210,7180,2365
20230623,101800,1619164330,7210,7200,7220,7200,2403
20230623,101700,1601859320,7190,7200,7200,7190,1033
20230623,101600,1594431770,7200,7170,7200,7170,112
20230623,101500,1593628680,7170,7170,7190,7170,1467
20230623,101400,1583082930,7160,7200,7200,7160,2928
20230623,101300,1562078140,7190,7190,7190,7180,3203
20230623,101200,1539069600,7190,7190,7200,7180,2023
20230623,101100,1524526750,7190,7200,7200,7190,1321
20230623,101000,1515015850,7200,7210,7210,7200,6373
20230623,100900,1469090690,7200,7200,7210,7190,1527
20230623,100800,1458096940,7190,7190,7190,7180,1084
20230623,100700,1450303030,7190,7200,7200,7190,827
20230623,100600,1444356800,7190,7190,7190,7180,996
20230623,100500,1437200460,7180,7170,7180,7170,667
20230623,100400,1432412100,7160,7180,7180,7160,2318
20230623,100300,1415790720,7180,7170,7180,7160,3272
20230623,100200,1392345190,7170,7190,7200,7170,6221
20230623,100100,1347672520,7200,7200,7210,7200,3182
20230623,100000,1324761320,7200,7190,7200,7180,3606
20230623,095900,1298850150,7190,7190,7190,7190,2572
20230623,095800,1280357470,7180,7190,7190,7180,825
20230623,095700,1274425820,7190,7190,7190,7190,2640
20230623,095600,1255444220,7190,7190,7190,7190,1030
20230623,095500,1248038520,7180,7180,7180,7180,285
20230623,095400,1245992220,7180,7180,7180,7180,753
20230623,095300,1240585680,7180,7180,7180,7180,58
20230623,095200,1240169240,7170,7190,7190,7170,1168
20230623,095100,1231773110,7180,7170,7180,7170,2220
20230623,095000,1215850560,7180,7170,7180,7170,222
20230623,094900,1214258720,7160,7160,7160,7160,1
20230623,094800,1214251560,7150,7170,7190,7150,3720
20230623,094700,1187587540,7160,7170,7170,7160,549
20230623,094600,1183656600,7170,7170,7180,7160,2247
20230623,094500,1167545920,7170,7180,7180,7170,645
20230623,094400,1162916190,7180,7180,7180,7170,309
20230623,094300,1160697720,7180,7170,7180,7170,203
20230623,094200,1159240210,7160,7160,7160,7160,36
20230623,094100,1158982450,7150,7170,7170,7150,1000
20230623,094000,1151821400,7160,7160,7190,7160,2805
20230623,093900,1131724170,7170,7190,7190,7170,693
20230623,093800,1126755320,7190,7190,7190,7170,6449
20230623,093700,1080490550,7190,7200,7200,7190,2924
20230623,093600,1059466970,7200,7190,7200,7190,2522
20230623,093500,1041322130,7200,7200,7210,7190,8149
20230623,093400,982624790,7200,7200,7200,7190,2957
20230623,093300,961340940,7200,7200,7210,7200,1852
20230623,093200,948006510,7200,7180,7200,7180,11972
20230623,093100,861895000,7160,7150,7170,7150,2146
20230623,093000,846520530,7150,7150,7160,7150,334
20230623,092900,844130430,7150,7170,7170,7150,150
20230623,092800,843056930,7170,7170,7170,7140,1655
20230623,092700,831214950,7150,7160,7160,7150,310
20230623,092600,828998400,7170,7170,7180,7140,2712
20230623,092500,809582260,7170,7180,7180,7170,1516
20230623,092400,798698220,7180,7180,7190,7170,4798
20230623,092300,764268790,7180,7180,7180,7180,660
20230623,092200,759529990,7170,7180,7190,7170,507
20230623,092100,755890220,7180,7160,7180,7160,201
20230623,092000,754448490,7160,7160,7180,7160,2634
20230623,091900,735588650,7160,7150,7180,7150,1712
20230623,091800,723339530,7160,7170,7170,7160,4608
20230623,091700,690328170,7170,7170,7170,7170,1262
20230623,091600,681279630,7160,7180,7180,7160,1431
20230623,091500,671012200,7170,7190,7190,7160,6052
20230623,091400,627540370,7190,7200,7210,7190,13568
20230623,091300,529850270,7210,7170,7210,7170,12085
20230623,091200,442921120,7170,7170,7170,7170,4214
20230623,091100,412706740,7160,7160,7170,7160,1729
20230623,091000,400322950,7150,7150,7150,7140,1637
20230623,090900,388618500,7150,7160,7160,7150,4603
20230623,090800,355689700,7160,7150,7160,7150,4679
20230623,090700,322203420,7150,7130,7160,7110,8446
20230623,090600,261838210,7130,7130,7130,7100,3488
20230623,090500,237001520,7130,7100,7140,7090,5585
20230623,090400,197307990,7100,7080,7110,7070,2003
20230623,090300,183126250,7060,7130,7130,7060,11794
20230623,090200,99407180,7130,7120,7130,7120,577
20230623,090100,95298670,7120,7130,7150,7110,2780
20230623,090000,75513810,7120,7150,7150,7100,10574