stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223500,891989441300,71900,71900,71900,71900,951891
20230614,223400,891989441300,71900,71900,71900,71900,0
20230614,223300,891989441300,71900,71900,71900,71900,0
20230614,223200,891989441300,71900,71900,71900,71900,0
20230614,223100,891989441300,71900,71900,71900,71900,0
20230614,223000,891989441300,71900,71900,71900,71900,0
20230614,222900,891989441300,71900,71900,71900,71900,0
20230614,222800,891989441300,71900,71900,71900,71900,0
20230614,222700,891989441300,71900,71900,71900,71900,0
20230614,222600,891989441300,71900,71900,71900,71900,0
20230614,222500,891989441300,71900,71900,71900,71900,0
20230614,222400,891989441300,71900,71900,71900,71900,0
20230614,222300,891989441300,71900,71900,71900,71900,0
20230614,222200,891989441300,71900,71900,71900,71900,0
20230614,222100,891989441300,71900,71900,71900,71900,0
20230614,222000,891989441300,71900,71900,71900,71900,0
20230614,221900,891989441300,71900,71900,71900,71900,0
20230614,221800,891989441300,71900,71900,71900,71900,0
20230614,221700,891989441300,71900,71900,71900,71900,0
20230614,221600,891989441300,71900,71900,71900,71900,0
20230614,221500,891989441300,71900,71900,71900,71900,0
20230614,221400,891989441300,71900,71900,71900,71900,0
20230614,221300,891989441300,71900,71900,71900,71900,0
20230614,221200,891989441300,71900,71900,71900,71900,0
20230614,221100,891989441300,71900,71900,71900,71900,0
20230614,221000,891989441300,71900,71900,71900,71900,0
20230614,220900,891989441300,71900,71900,71900,71900,0
20230614,220800,891989441300,71900,71900,71900,71900,0
20230614,220700,891989441300,71900,71900,71900,71900,0
20230614,220600,891989441300,71900,71900,71900,71900,0
20230614,220500,891989441300,71900,71900,71900,71900,951891
20230614,220400,891989441300,71900,71900,71900,71900,0
20230614,220300,891989441300,71900,71900,71900,71900,0
20230614,220200,891989441300,71900,71900,71900,71900,0
20230614,220100,891989441300,71900,71900,71900,71900,0
20230614,220000,891989441300,71900,71900,71900,71900,0
20230614,215900,891989441300,71900,71900,71900,71900,0
20230614,215800,891989441300,71900,71900,71900,71900,0
20230614,215700,891989441300,71900,71900,71900,71900,0
20230614,215600,891989441300,71900,71900,71900,71900,0
20230614,215500,891989441300,71900,71900,71900,71900,0
20230614,215400,891989441300,71900,71900,71900,71900,0
20230614,215300,891989441300,71900,71900,71900,71900,0
20230614,215200,891989441300,71900,71900,71900,71900,0
20230614,215100,891989441300,71900,71900,71900,71900,0
20230614,215000,891989441300,71900,71900,71900,71900,0
20230614,214900,891989441300,71900,71900,71900,71900,0
20230614,214800,891989441300,71900,71900,71900,71900,0
20230614,214700,891989441300,71900,71900,71900,71900,0
20230614,214600,891989441300,71900,71900,71900,71900,0
20230614,214500,891989441300,71900,71900,71900,71900,0
20230614,214400,891989441300,71900,71900,71900,71900,0
20230614,214300,891989441300,71900,71900,71900,71900,0
20230614,214200,891989441300,71900,71900,71900,71900,0
20230614,214100,891989441300,71900,71900,71900,71900,0
20230614,214000,891989441300,71900,71900,71900,71900,0
20230614,213900,891989441300,71900,71900,71900,71900,0
20230614,213800,891989441300,71900,71900,71900,71900,0
20230614,213700,891989441300,71900,71900,71900,71900,0
20230614,213600,891989441300,71900,71900,71900,71900,0
20230614,213500,891989441300,71900,71900,71900,71900,951891
20230614,213400,891989441300,71900,71900,71900,71900,0
20230614,213300,891989441300,71900,71900,71900,71900,0
20230614,213200,891989441300,71900,71900,71900,71900,0
20230614,213100,891989441300,71900,71900,71900,71900,0
20230614,213000,891989441300,71900,71900,71900,71900,0
20230614,212900,891989441300,71900,71900,71900,71900,0
20230614,212800,891989441300,71900,71900,71900,71900,0
20230614,212700,891989441300,71900,71900,71900,71900,0
20230614,212600,891989441300,71900,71900,71900,71900,0
20230614,212500,891989441300,71900,71900,71900,71900,0
20230614,212400,891989441300,71900,71900,71900,71900,0
20230614,212300,891989441300,71900,71900,71900,71900,0
20230614,212200,891989441300,71900,71900,71900,71900,0
20230614,212100,891989441300,71900,71900,71900,71900,0
20230614,212000,891989441300,71900,71900,71900,71900,0
20230614,211900,891989441300,71900,71900,71900,71900,0
20230614,211800,891989441300,71900,71900,71900,71900,0
20230614,211700,891989441300,71900,71900,71900,71900,0
20230614,211600,891989441300,71900,71900,71900,71900,0
20230614,211500,891989441300,71900,71900,71900,71900,0
20230614,211400,891989441300,71900,71900,71900,71900,0
20230614,211300,891989441300,71900,71900,71900,71900,0
20230614,211200,891989441300,71900,71900,71900,71900,0
20230614,211100,891989441300,71900,71900,71900,71900,0
20230614,211000,891989441300,71900,71900,71900,71900,0
20230614,210900,891989441300,71900,71900,71900,71900,0
20230614,210800,891989441300,71900,71900,71900,71900,0
20230614,210700,891989441300,71900,71900,71900,71900,0
20230614,210600,891989441300,71900,71900,71900,71900,0
20230614,210500,891989441300,71900,71900,71900,71900,951891
20230614,210400,891989441300,71900,71900,71900,71900,0
20230614,210300,891989441300,71900,71900,71900,71900,0
20230614,210200,891989441300,71900,71900,71900,71900,0
20230614,210100,891989441300,71900,71900,71900,71900,0
20230614,210000,891989441300,71900,71900,71900,71900,0
20230614,205900,891989441300,71900,71900,71900,71900,0
20230614,205800,891989441300,71900,71900,71900,71900,0
20230614,205700,891989441300,71900,71900,71900,71900,0
20230614,205600,891989441300,71900,71900,71900,71900,0
20230614,205500,891989441300,71900,71900,71900,71900,0
20230614,205400,891989441300,71900,71900,71900,71900,0
20230614,205300,891989441300,71900,71900,71900,71900,0
20230614,205200,891989441300,71900,71900,71900,71900,0
20230614,205100,891989441300,71900,71900,71900,71900,0
20230614,205000,891989441300,71900,71900,71900,71900,0
20230614,204900,891989441300,71900,71900,71900,71900,0
20230614,204800,891989441300,71900,71900,71900,71900,0
20230614,204700,891989441300,71900,71900,71900,71900,0
20230614,204600,891989441300,71900,71900,71900,71900,0
20230614,204500,891989441300,71900,71900,71900,71900,0
20230614,204400,891989441300,71900,71900,71900,71900,0
20230614,204300,891989441300,71900,71900,71900,71900,0
20230614,204200,891989441300,71900,71900,71900,71900,0
20230614,204100,891989441300,71900,71900,71900,71900,0
20230614,204000,891989441300,71900,71900,71900,71900,0
20230614,203900,891989441300,71900,71900,71900,71900,0
20230614,203800,891989441300,71900,71900,71900,71900,0
20230614,203700,891989441300,71900,71900,71900,71900,0
20230614,203600,891989441300,71900,71900,71900,71900,0
20230614,203500,891989441300,71900,71900,71900,71900,951891
20230614,203400,891989441300,71900,71900,71900,71900,0
20230614,203300,891989441300,71900,71900,71900,71900,0
20230614,203200,891989441300,71900,71900,71900,71900,0
20230614,203100,891989441300,71900,71900,71900,71900,0
20230614,203000,891989441300,71900,71900,71900,71900,0
20230614,202900,891989441300,71900,71900,71900,71900,0
20230614,202800,891989441300,71900,71900,71900,71900,0
20230614,202700,891989441300,71900,71900,71900,71900,0
20230614,202600,891989441300,71900,71900,71900,71900,0
20230614,202500,891989441300,71900,71900,71900,71900,0
20230614,202400,891989441300,71900,71900,71900,71900,0
20230614,202300,891989441300,71900,71900,71900,71900,0
20230614,202200,891989441300,71900,71900,71900,71900,0
20230614,202100,891989441300,71900,71900,71900,71900,0
20230614,202000,891989441300,71900,71900,71900,71900,0
20230614,201900,891989441300,71900,71900,71900,71900,0
20230614,201800,891989441300,71900,71900,71900,71900,0
20230614,201700,891989441300,71900,71900,71900,71900,0
20230614,201600,891989441300,71900,71900,71900,71900,0
20230614,201500,891989441300,71900,71900,71900,71900,0
20230614,201400,891989441300,71900,71900,71900,71900,0
20230614,201300,891989441300,71900,71900,71900,71900,0
20230614,201200,891989441300,71900,71900,71900,71900,0
20230614,201100,891989441300,71900,71900,71900,71900,0
20230614,201000,891989441300,71900,71900,71900,71900,0
20230614,200900,891989441300,71900,71900,71900,71900,0
20230614,200800,891989441300,71900,71900,71900,71900,0
20230614,200700,891989441300,71900,71900,71900,71900,0
20230614,200600,891989441300,71900,71900,71900,71900,0
20230614,200500,891989441300,71900,71900,71900,71900,951891
20230614,200400,891989441300,71900,71900,71900,71900,0
20230614,200300,891989441300,71900,71900,71900,71900,0
20230614,200200,891989441300,71900,71900,71900,71900,0
20230614,200100,891989441300,71900,71900,71900,71900,0
20230614,200000,891989441300,71900,71900,71900,71900,0
20230614,195900,891989441300,71900,71900,71900,71900,0
20230614,195800,891989441300,71900,71900,71900,71900,0
20230614,195700,891989441300,71900,71900,71900,71900,0
20230614,195600,891989441300,71900,71900,71900,71900,0
20230614,195500,891989441300,71900,71900,71900,71900,0
20230614,195400,891989441300,71900,71900,71900,71900,0
20230614,195300,891989441300,71900,71900,71900,71900,0
20230614,195200,891989441300,71900,71900,71900,71900,0
20230614,195100,891989441300,71900,71900,71900,71900,0
20230614,195000,891989441300,71900,71900,71900,71900,0
20230614,194900,891989441300,71900,71900,71900,71900,0
20230614,194800,891989441300,71900,71900,71900,71900,0
20230614,194700,891989441300,71900,71900,71900,71900,0
20230614,194600,891989441300,71900,71900,71900,71900,0
20230614,194500,891989441300,71900,71900,71900,71900,0
20230614,194400,891989441300,71900,71900,71900,71900,0
20230614,194300,891989441300,71900,71900,71900,71900,0
20230614,194200,891989441300,71900,71900,71900,71900,0
20230614,194100,891989441300,71900,71900,71900,71900,0
20230614,194000,891989441300,71900,71900,71900,71900,0
20230614,193900,891989441300,71900,71900,71900,71900,0
20230614,193800,891989441300,71900,71900,71900,71900,0
20230614,193700,891989441300,71900,71900,71900,71900,0
20230614,193600,891989441300,71900,71900,71900,71900,0
20230614,193500,891989441300,71900,71900,71900,71900,951891
20230614,193400,891989441300,71900,71900,71900,71900,0
20230614,193300,891989441300,71900,71900,71900,71900,0
20230614,193200,891989441300,71900,71900,71900,71900,0
20230614,193100,891989441300,71900,71900,71900,71900,0
20230614,193000,891989441300,71900,71900,71900,71900,0
20230614,192900,891989441300,71900,71900,71900,71900,0
20230614,192800,891989441300,71900,71900,71900,71900,0
20230614,192700,891989441300,71900,71900,71900,71900,0
20230614,192600,891989441300,71900,71900,71900,71900,0
20230614,192500,891989441300,71900,71900,71900,71900,0
20230614,192400,891989441300,71900,71900,71900,71900,0
20230614,192300,891989441300,71900,71900,71900,71900,0
20230614,192200,891989441300,71900,71900,71900,71900,0
20230614,192100,891989441300,71900,71900,71900,71900,0
20230614,192000,891989441300,71900,71900,71900,71900,0
20230614,191900,891989441300,71900,71900,71900,71900,0
20230614,191800,891989441300,71900,71900,71900,71900,0
20230614,191700,891989441300,71900,71900,71900,71900,0
20230614,191600,891989441300,71900,71900,71900,71900,0
20230614,191500,891989441300,71900,71900,71900,71900,0
20230614,191400,891989441300,71900,71900,71900,71900,0
20230614,191300,891989441300,71900,71900,71900,71900,0
20230614,191200,891989441300,71900,71900,71900,71900,0
20230614,191100,891989441300,71900,71900,71900,71900,0
20230614,191000,891989441300,71900,71900,71900,71900,0
20230614,190900,891989441300,71900,71900,71900,71900,0
20230614,190800,891989441300,71900,71900,71900,71900,0
20230614,190700,891989441300,71900,71900,71900,71900,0
20230614,190600,891989441300,71900,71900,71900,71900,0
20230614,190500,891989441300,71900,71900,71900,71900,951891
20230614,190400,891989441300,71900,71900,71900,71900,0
20230614,190300,891989441300,71900,71900,71900,71900,0
20230614,190200,891989441300,71900,71900,71900,71900,0
20230614,190100,891989441300,71900,71900,71900,71900,0
20230614,190000,891989441300,71900,71900,71900,71900,0
20230614,185900,891989441300,71900,71900,71900,71900,0
20230614,185800,891989441300,71900,71900,71900,71900,0
20230614,185700,891989441300,71900,71900,71900,71900,0
20230614,185600,891989441300,71900,71900,71900,71900,0
20230614,185500,891989441300,71900,71900,71900,71900,0
20230614,185400,891989441300,71900,71900,71900,71900,0
20230614,185300,891989441300,71900,71900,71900,71900,0
20230614,185200,891989441300,71900,71900,71900,71900,0
20230614,185100,891989441300,71900,71900,71900,71900,0
20230614,185000,891989441300,71900,71900,71900,71900,0
20230614,184900,891989441300,71900,71900,71900,71900,0
20230614,184800,891989441300,71900,71900,71900,71900,0
20230614,184700,891989441300,71900,71900,71900,71900,0
20230614,184600,891989441300,71900,71900,71900,71900,0
20230614,184500,891989441300,71900,71900,71900,71900,0
20230614,184400,891989441300,71900,71900,71900,71900,0
20230614,184300,891989441300,71900,71900,71900,71900,0
20230614,184200,891989441300,71900,71900,71900,71900,0
20230614,184100,891989441300,71900,71900,71900,71900,0
20230614,184000,891989441300,71900,71900,71900,71900,0
20230614,183900,891989441300,71900,71900,71900,71900,0
20230614,183800,891989441300,71900,71900,71900,71900,0
20230614,183700,891989441300,71900,71900,71900,71900,0
20230614,183600,891989441300,71900,71900,71900,71900,0
20230614,183500,891989441300,71900,71900,71900,71900,951891
20230614,183400,891989441300,71900,71900,71900,71900,0
20230614,183300,891989441300,71900,71900,71900,71900,0
20230614,183200,891989441300,71900,71900,71900,71900,0
20230614,183100,891989441300,71900,71900,71900,71900,0
20230614,183000,891989441300,71900,71900,71900,71900,0
20230614,182900,891989441300,71900,71900,71900,71900,0
20230614,182800,891989441300,71900,71900,71900,71900,0
20230614,182700,891989441300,71900,71900,71900,71900,0
20230614,182600,891989441300,71900,71900,71900,71900,0
20230614,182500,891989441300,71900,71900,71900,71900,0
20230614,182400,891989441300,71900,71900,71900,71900,0
20230614,182300,891989441300,71900,71900,71900,71900,0
20230614,182200,891989441300,71900,71900,71900,71900,0
20230614,182100,891989441300,71900,71900,71900,71900,0
20230614,182000,891989441300,71900,71900,71900,71900,0
20230614,181900,891989441300,71900,71900,71900,71900,0
20230614,181800,891989441300,71900,71900,71900,71900,0
20230614,181700,891989441300,71900,71900,71900,71900,0
20230614,181600,891989441300,71900,71900,71900,71900,0
20230614,181500,891989441300,71900,71900,71900,71900,0
20230614,181400,891989441300,71900,71900,71900,71900,0
20230614,181300,891989441300,71900,71900,71900,71900,0
20230614,181200,891989441300,71900,71900,71900,71900,0
20230614,181100,891989441300,71900,71900,71900,71900,0
20230614,181000,891989441300,71900,71900,71900,71900,0
20230614,180900,891989441300,71900,71900,71900,71900,0
20230614,180800,891989441300,71900,71900,71900,71900,0
20230614,180700,891989441300,71900,71900,71900,71900,0
20230614,180600,891989441300,71900,71900,71900,71900,0
20230614,180500,891989441300,71900,71900,71900,71900,951891
20230614,180400,891989441300,71900,71900,71900,71900,0
20230614,180300,891989441300,71900,71900,71900,71900,0
20230614,180200,891989441300,71900,71900,71900,71900,0
20230614,180100,891989441300,71900,71900,71900,71900,0
20230614,180000,891989441300,71900,71900,71900,71900,0
20230614,175900,891989441300,71900,71900,71900,71900,0
20230614,175800,891989441300,71900,71900,71900,71900,0
20230614,175700,891989441300,71900,71900,71900,71900,0
20230614,175600,891989441300,71900,71900,71900,71900,0
20230614,175500,891989441300,71900,71900,71900,71900,0
20230614,175400,891989441300,71900,71900,71900,71900,0
20230614,175300,891989441300,71900,71900,71900,71900,0
20230614,175200,891989441300,71900,71900,71900,71900,0
20230614,175100,891989441300,71900,71900,71900,71900,0
20230614,175000,891989441300,71900,71900,71900,71900,0
20230614,174900,891989441300,71900,71900,71900,71900,0
20230614,174800,891989441300,71900,71900,71900,71900,0
20230614,174700,891989441300,71900,71900,71900,71900,0
20230614,174600,891989441300,71900,71900,71900,71900,0
20230614,174500,891989441300,71900,71900,71900,71900,0
20230614,174400,891989441300,71900,71900,71900,71900,0
20230614,174300,891989441300,71900,71900,71900,71900,0
20230614,174200,891989441300,71900,71900,71900,71900,0
20230614,174100,891989441300,71900,71900,71900,71900,0
20230614,174000,891989441300,71900,71900,71900,71900,0
20230614,173900,891989441300,71900,71900,71900,71900,0
20230614,173800,891989441300,71900,71900,71900,71900,0
20230614,173700,891989441300,71900,71900,71900,71900,0
20230614,173600,891989441300,71900,71900,71900,71900,0
20230614,173500,891989441300,71900,71900,71900,71900,951891
20230614,173400,891989441300,71900,71900,71900,71900,0
20230614,173300,891989441300,71900,71900,71900,71900,0
20230614,173200,891989441300,71900,71900,71900,71900,0
20230614,173100,891989441300,71900,71900,71900,71900,0
20230614,173000,891989441300,71900,71900,71900,71900,0
20230614,172900,891989441300,71900,71900,71900,71900,0
20230614,172800,891989441300,71900,71900,71900,71900,0
20230614,172700,891989441300,71900,71900,71900,71900,0
20230614,172600,891989441300,71900,71900,71900,71900,0
20230614,172500,891989441300,71900,71900,71900,71900,0
20230614,172400,891989441300,71900,71900,71900,71900,0
20230614,172300,891989441300,71900,71900,71900,71900,0
20230614,172200,891989441300,71900,71900,71900,71900,0
20230614,172100,891989441300,71900,71900,71900,71900,0
20230614,172000,891989441300,71900,71900,71900,71900,0
20230614,171900,891989441300,71900,71900,71900,71900,0
20230614,171800,891989441300,71900,71900,71900,71900,0
20230614,171700,891989441300,71900,71900,71900,71900,0
20230614,171600,891989441300,71900,71900,71900,71900,0
20230614,171500,891989441300,71900,71900,71900,71900,0
20230614,171400,891989441300,71900,71900,71900,71900,0
20230614,171300,891989441300,71900,71900,71900,71900,0
20230614,171200,891989441300,71900,71900,71900,71900,0
20230614,171100,891989441300,71900,71900,71900,71900,0
20230614,171000,891989441300,71900,71900,71900,71900,0
20230614,170900,891989441300,71900,71900,71900,71900,0
20230614,170800,891989441300,71900,71900,71900,71900,0
20230614,170700,891989441300,71900,71900,71900,71900,0
20230614,170600,891989441300,71900,71900,71900,71900,0
20230614,170500,891989441300,71900,71900,71900,71900,951891
20230614,170400,891989441300,71900,71900,71900,71900,0
20230614,170300,891989441300,71900,71900,71900,71900,0
20230614,170200,891989441300,71900,71900,71900,71900,0
20230614,170100,891989441300,71900,71900,71900,71900,0
20230614,170000,891989441300,71900,71900,71900,71900,0
20230614,165900,891989441300,71900,71900,71900,71900,0
20230614,165800,891989441300,71900,71900,71900,71900,0
20230614,165700,891989441300,71900,71900,71900,71900,0
20230614,165600,891989441300,71900,71900,71900,71900,0
20230614,165500,891989441300,71900,71900,71900,71900,0
20230614,165400,891989441300,71900,71900,71900,71900,0
20230614,165300,891989441300,71900,71900,71900,71900,0
20230614,165200,891989441300,71900,71900,71900,71900,0
20230614,165100,891989441300,71900,71900,71900,71900,0
20230614,165000,891989441300,71900,71900,71900,71900,0
20230614,164900,891989441300,71900,71900,71900,71900,0
20230614,164800,891989441300,71900,71900,71900,71900,0
20230614,164700,891989441300,71900,71900,71900,71900,0
20230614,164600,891989441300,71900,71900,71900,71900,0
20230614,164500,891989441300,71900,71900,71900,71900,0
20230614,164400,891989441300,71900,71900,71900,71900,0
20230614,164300,891989441300,71900,71900,71900,71900,0
20230614,164200,891989441300,71900,71900,71900,71900,0
20230614,164100,891989441300,71900,71900,71900,71900,0
20230614,164000,891989441300,71900,71900,71900,71900,0
20230614,163900,891989441300,71900,71900,71900,71900,0
20230614,163800,891989441300,71900,71900,71900,71900,0
20230614,163700,891989441300,71900,71900,71900,71900,0
20230614,163600,891989441300,71900,71900,71900,71900,0
20230614,163500,891989441300,71900,71900,71900,71900,951891
20230614,163400,891989441300,71900,71900,71900,71900,0
20230614,163300,891989441300,71900,71900,71900,71900,0
20230614,163200,891989441300,71900,71900,71900,71900,0
20230614,163100,891989441300,71900,71900,71900,71900,0
20230614,163000,891989441300,71900,71900,71900,71900,0
20230614,162900,891989441300,71900,71900,71900,71900,0
20230614,162800,891989441300,71900,71900,71900,71900,0
20230614,162700,891989441300,71900,71900,71900,71900,0
20230614,162600,891989441300,71900,71900,71900,71900,0
20230614,162500,891989441300,71900,71900,71900,71900,0
20230614,162400,891989441300,71900,71900,71900,71900,0
20230614,162300,891989441300,71900,71900,71900,71900,0
20230614,162200,891989441300,71900,71900,71900,71900,0
20230614,162100,891989441300,71900,71900,71900,71900,0
20230614,162000,891989441300,71900,71900,71900,71900,0
20230614,161900,891989441300,71900,71900,71900,71900,0
20230614,161800,891989441300,71900,71900,71900,71900,0
20230614,161700,891989441300,71900,71900,71900,71900,0
20230614,161600,891989441300,71900,71900,71900,71900,0
20230614,161500,891989441300,71900,71900,71900,71900,0
20230614,161400,891989441300,71900,71900,71900,71900,0
20230614,161300,891989441300,71900,71900,71900,71900,0
20230614,161200,891989441300,71900,71900,71900,71900,0
20230614,161100,891989441300,71900,71900,71900,71900,0
20230614,161000,891989441300,71900,71900,71900,71900,0
20230614,160900,891989441300,71900,71900,71900,71900,0
20230614,160800,891989441300,71900,71900,71900,71900,0
20230614,160700,891989441300,71900,71900,71900,71900,0
20230614,160600,891989441300,71900,71900,71900,71900,0
20230614,160500,891989441300,71900,71900,71900,71900,951891
20230614,160400,891989441300,71900,71900,71900,71900,0
20230614,160300,891989441300,71900,71900,71900,71900,0
20230614,160200,891989441300,71900,71900,71900,71900,0
20230614,160100,891989441300,71900,71900,71900,71900,0
20230614,160000,891989441300,71900,71900,71900,71900,0
20230614,155900,891989441300,71900,71900,71900,71900,0
20230614,155800,891989441300,71900,71900,71900,71900,0
20230614,155700,891989441300,71900,71900,71900,71900,0
20230614,155600,891989441300,71900,71900,71900,71900,0
20230614,155500,891989441300,71900,71900,71900,71900,0
20230614,155400,891989441300,71900,71900,71900,71900,0
20230614,155300,891989441300,71900,71900,71900,71900,0
20230614,155200,891989441300,71900,71900,71900,71900,0
20230614,155100,891989441300,71900,71900,71900,71900,0
20230614,155000,891989441300,71900,71900,71900,71900,0
20230614,154900,891989441300,71900,71900,71900,71900,0
20230614,154800,891989441300,71900,71900,71900,71900,0
20230614,154700,891989441300,71900,71900,71900,71900,0
20230614,154600,891989441300,71900,71900,71900,71900,0
20230614,154500,891989441300,71900,71900,71900,71900,0
20230614,154400,891989441300,71900,71900,71900,71900,0
20230614,154300,891989441300,71900,71900,71900,71900,0
20230614,154200,891989441300,71900,71900,71900,71900,0
20230614,154100,891989441300,71900,71900,71900,71900,0
20230614,154000,891989441300,71900,71900,71900,71900,0
20230614,153900,891989441300,71900,71900,71900,71900,0
20230614,153800,891989441300,71900,71900,71900,71900,0
20230614,153700,891989441300,71900,71900,71900,71900,0
20230614,153600,891989441300,71900,71900,71900,71900,0
20230614,153500,891989441300,71900,71900,71900,71900,951891
20230614,153400,891989441300,71900,71900,71900,71900,0
20230614,153300,891989441300,71900,71900,71900,71900,0
20230614,153200,891989441300,71900,71900,71900,71900,0
20230614,153100,891989441300,71900,71900,71900,71900,0
20230614,153000,891989441300,71900,71900,71900,71900,951891
20230614,152900,823548478400,71900,71900,71900,71900,0
20230614,152800,823548478400,71900,71900,71900,71900,0
20230614,152700,823548478400,71900,71900,71900,71900,0
20230614,152600,823548478400,71900,71900,71900,71900,0
20230614,152500,823548478400,71900,71900,71900,71900,0
20230614,152400,823548478400,71900,71900,71900,71900,0
20230614,152300,823548478400,71900,71900,71900,71900,0
20230614,152200,823548478400,71900,71900,71900,71900,0
20230614,152100,823548478400,71900,71900,71900,71900,0
20230614,152000,823548478400,71900,71900,71900,71900,0
20230614,151900,823548478400,71900,71900,71900,71800,194134
20230614,151800,809598764900,71800,71900,71900,71800,52516
20230614,151700,805827363300,71800,71900,71900,71800,42477
20230614,151600,802776542100,71900,71900,71900,71800,20744
20230614,151500,801286311000,71900,71900,71900,71800,19670
20230614,151400,799872857700,71800,71900,71900,71800,23594
20230614,151300,798178064200,71900,71800,71900,71800,20162
20230614,151200,796729168900,71900,71900,71900,71800,15576
20230614,151100,795610217000,71800,71900,71900,71800,15107
20230614,151000,794524725200,71800,71900,71900,71800,15037
20230614,150900,793444107300,71800,71800,71900,71800,13153
20230614,150800,792498983400,71800,71900,71900,71800,12868
20230614,150700,791574500000,71900,71800,71900,71800,9606
20230614,150600,790884212100,71800,71800,71900,71800,11491
20230614,150500,790058680200,71900,71900,71900,71800,15497
20230614,150400,788944902500,71900,71800,71900,71800,6418
20230614,150300,788483740400,71800,71900,71900,71800,16152
20230614,150200,787323625000,71900,71900,71900,71800,11889
20230614,150100,786469288800,71800,71800,71900,71800,23341
20230614,150000,784791430400,71900,71800,71900,71800,12769
20230614,145900,783874111700,71900,71800,71900,71800,13304
20230614,145800,782918305800,71900,71900,71900,71800,9850
20230614,145700,782210402600,71900,71900,71900,71800,10313
20230614,145600,781469192600,71900,71900,71900,71800,9547
20230614,145500,780783290500,71900,71800,71900,71800,8844
20230614,145400,780147599200,71900,71800,71900,71800,12472
20230614,145300,779251144300,71900,71800,71900,71800,10293
20230614,145200,778511536100,71900,71900,71900,71800,25993
20230614,145100,776642896200,71900,71900,71900,71800,24968
20230614,145000,774847787300,71900,71800,71900,71700,170742
20230614,144900,762588063700,71800,71800,71800,71700,11015
20230614,144800,761797713900,71700,71700,71800,71700,12981
20230614,144700,760866325900,71800,71700,71800,71700,7440
20230614,144600,760332554000,71700,71800,71800,71700,18439
20230614,144500,759010066600,71700,71700,71800,71700,14714
20230614,144400,757954770700,71800,71800,71800,71700,8240
20230614,144300,757363452600,71800,71700,71800,71700,18412
20230614,144200,756042748900,71800,71700,71800,71700,19680
20230614,144100,754631336900,71700,71700,71800,71700,10007
20230614,144000,753913387200,71700,71700,71800,71700,7964
20230614,143900,753341812300,71700,71700,71800,71700,6371
20230614,143800,752884700000,71700,71800,71800,71700,10541
20230614,143700,752128283100,71800,71800,71800,71700,8773
20230614,143600,751498659100,71800,71700,71800,71700,9114
20230614,143500,750844478700,71800,71800,71800,71700,12778
20230614,143400,749927387500,71700,71700,71800,71600,95293
20230614,143300,743095699700,71600,71600,71700,71600,13523
20230614,143200,742126409900,71700,71700,71700,71600,18470
20230614,143100,740802604300,71700,71700,71800,71600,94846
20230614,143000,734002423300,71700,71700,71800,71700,89051
20230614,142900,727616703800,71800,71800,71800,71700,13835
20230614,142800,726623726600,71800,71800,71800,71700,15868
20230614,142700,725484948600,71800,71800,71800,71700,12243
20230614,142600,724606238700,71700,71800,71800,71700,10692
20230614,142500,723839067400,71700,71800,71800,71700,9894
20230614,142400,723129183000,71700,71800,71800,71700,15339
20230614,142300,722028817400,71800,71800,71800,71700,13441
20230614,142200,721064067500,71700,71800,71800,71700,9616
20230614,142100,720373812900,71800,71700,71800,71700,34617
20230614,142000,717888635400,71700,71800,71800,71700,9703
20230614,141900,717192368000,71700,71700,71800,71700,21535
20230614,141800,715646381900,71800,71800,71800,71700,12104
20230614,141700,714777704100,71700,71700,71800,71700,7579
20230614,141600,714233787800,71800,71700,71800,71700,9692
20230614,141500,713538408800,71700,71800,71800,71700,9709
20230614,141400,712842033300,71700,71700,71800,71700,7360
20230614,141300,712313889200,71700,71700,71800,71700,7861
20230614,141200,711749920200,71800,71800,71800,71700,7004
20230614,141100,711247372300,71800,71700,71800,71700,67682
20230614,141000,706388150700,71700,71600,71800,71500,276459
20230614,140900,686584455000,71500,71500,71600,71500,7132
20230614,140800,686074120400,71500,71600,71600,71500,8808
20230614,140700,685444067300,71600,71500,71600,71500,9747
20230614,140600,684746850200,71500,71600,71600,71500,13648
20230614,140500,683770620800,71600,71600,71600,71500,17797
20230614,140400,682496827700,71500,71600,71600,71500,13470
20230614,140300,681533377100,71500,71600,71600,71500,8164
20230614,140200,680949267100,71500,71500,71600,71500,7779
20230614,140100,680392794800,71600,71600,71600,71500,5692
20230614,140000,679985544500,71500,71600,71600,71500,4752
20230614,135900,679645576800,71500,71500,71600,71500,5422
20230614,135800,679257664400,71500,71500,71600,71500,8320
20230614,135700,678662444300,71600,71600,71600,71500,5535
20230614,135600,678266461800,71500,71600,71600,71500,9810
20230614,135500,677564633300,71500,71600,71600,71500,5935
20230614,135400,677139985600,71500,71600,71600,71500,14129
20230614,135300,676128770700,71600,71600,71600,71500,13163
20230614,135200,675187340600,71500,71400,71600,71400,43574
20230614,135100,672071638300,71400,71500,71600,71400,104903
20230614,135000,664571287100,71500,71600,71600,71500,14472
20230614,134900,663536352900,71500,71500,71600,71500,4504
20230614,134800,663214041700,71600,71500,71600,71500,28603
20230614,134700,661168710000,71500,71500,71600,71400,103698
20230614,134600,653754094900,71500,71500,71600,71500,5065
20230614,134500,653391768500,71500,71500,71600,71400,40853
20230614,134400,650470436200,71500,71500,71500,71400,5050
20230614,134300,650109503700,71400,71400,71500,71400,4484
20230614,134200,649789105600,71500,71500,71500,71400,7222
20230614,134100,649273152300,71500,71500,71600,71400,28547
20230614,134000,647232160700,71600,71400,71600,71400,158777
20230614,133900,635875632200,71500,71500,71500,71400,9503
20230614,133800,635196369000,71500,71500,71500,71400,4217
20230614,133700,634894994800,71400,71600,71600,71400,66995
20230614,133600,630104677000,71500,71600,71600,71500,47600
20230614,133500,626700921000,71500,71500,71600,71500,3926
20230614,133400,626419986300,71600,71500,71600,71500,5264
20230614,133300,626043265900,71500,71500,71600,71500,5125
20230614,133200,625676530500,71500,71600,71600,71500,4215
20230614,133100,625374940200,71600,71600,71600,71500,4367
20230614,133000,625062349500,71600,71500,71600,71500,4352
20230614,132900,624750799500,71600,71500,71600,71500,5174
20230614,132800,624380546100,71600,71500,71600,71500,5455
20230614,132700,623990134500,71600,71600,71600,71500,5505
20230614,132600,623596305800,71500,71500,71600,71500,3744
20230614,132500,623328343000,71600,71600,71600,71500,3464
20230614,132400,623080400700,71500,71400,71600,71400,92917
20230614,132300,616436772900,71500,71400,71500,71400,4191
20230614,132200,616137314700,71400,71500,71500,71400,7169
20230614,132100,615625069300,71500,71500,71500,71400,4228
20230614,132000,615323046100,71400,71400,71500,71400,8163
20230614,131900,614739950500,71400,71500,71500,71400,4500
20230614,131800,614418336500,71400,71500,71500,71400,32832
20230614,131700,612071116900,71500,71400,71600,71300,244962
20230614,131600,594563680700,71400,71400,71400,71300,2826
20230614,131500,594362047100,71400,71400,71400,71300,6967
20230614,131400,593864977400,71300,71500,71500,71300,226786
20230614,131300,577672432000,71400,71400,71500,71400,11991
20230614,131200,576816017200,71400,71400,71500,71400,6014
20230614,131100,576386305500,71500,71400,71500,71400,5054
20230614,131000,576025245900,71500,71500,71500,71400,7312
20230614,130900,575502724800,71400,71400,71500,71400,4458
20230614,130800,575184228400,71400,71400,71500,71400,13407
20230614,130700,574225972600,71400,71400,71500,71400,3952
20230614,130600,573943594000,71400,71400,71500,71400,4584
20230614,130500,573616047400,71400,71500,71500,71400,5315
20230614,130400,573236274200,71400,71500,71500,71400,5324
20230614,130300,572855778300,71500,71500,71500,71400,7041
20230614,130200,572352540300,71500,71500,71500,71400,6499
20230614,130100,571888005400,71400,71500,71500,71400,5388
20230614,130000,571502852300,71400,71400,71500,71400,13846
20230614,125900,570513064100,71500,71500,71500,71400,4500
20230614,125800,570191546400,71400,71400,71500,71400,3969
20230614,125700,569907963200,71500,71400,71500,71400,5957
20230614,125600,569482354700,71500,71400,71500,71400,3929
20230614,125500,569201601500,71500,71400,71500,71400,4229
20230614,125400,568899444500,71400,71400,71500,71400,4311
20230614,125300,568591398400,71500,71400,71500,71400,9009
20230614,125200,567947917100,71500,71400,71500,71400,3442
20230614,125100,567701910500,71400,71400,71500,71400,4801
20230614,125000,567358927100,71400,71400,71500,71300,87886
20230614,124900,561083822400,71400,71300,71400,71300,5169
20230614,124800,560715042100,71300,71400,71400,71300,5141
20230614,124700,560348098800,71400,71400,71400,71300,14315
20230614,124600,559326159700,71300,71300,71400,71300,4124
20230614,124500,559031816600,71400,71300,71400,71300,7142
20230614,124400,558522241800,71400,71300,71400,71300,2817
20230614,124300,558321281800,71400,71300,71400,71300,7371
20230614,124200,557795553700,71400,71300,71400,71300,9376
20230614,124100,557126820200,71400,71400,71400,71300,2798
20230614,124000,556927162200,71400,71400,71400,71300,3657
20230614,123900,556666222900,71300,71400,71400,71300,13481
20230614,123800,555704380900,71400,71300,71400,71300,6350
20230614,123700,555251079800,71300,71300,71400,71300,19701
20230614,123600,553844626200,71400,71400,71400,71300,3503
20230614,123500,553594651700,71400,71400,71400,71300,3157
20230614,123400,553369342400,71300,71400,71400,71300,4325
20230614,123300,553060722700,71400,71400,71400,71300,2584
20230614,123200,552876373500,71400,71300,71400,71300,5729
20230614,123100,552467575300,71300,71400,71400,71300,6027
20230614,123000,552037523100,71300,71400,71400,71300,2626
20230614,122900,551850218000,71400,71300,71400,71300,4174
20230614,122800,551552346800,71300,71400,71400,71300,4146
20230614,122700,551256393900,71400,71400,71400,71300,2996
20230614,122600,551042611500,71400,71400,71400,71300,15758
20230614,122500,549917611600,71400,71300,71400,71300,5020
20230614,122400,549559276500,71400,71400,71500,71300,103246
20230614,122300,542187457600,71500,71400,71500,71400,4750
20230614,122200,541848087100,71500,71500,71500,71400,3944
20230614,122100,541566325300,71400,71500,71500,71400,3361
20230614,122000,541326180000,71500,71500,71500,71400,5163
20230614,121900,540957338100,71500,71400,71500,71400,2708
20230614,121800,540763837000,71400,71400,71500,71400,4505
20230614,121700,540441823700,71500,71500,71500,71400,7026
20230614,121600,539939959100,71500,71400,71500,71400,4520
20230614,121500,539617015000,71500,71400,71500,71400,3693
20230614,121400,539353194700,71500,71400,71500,71400,4190
20230614,121300,539053674000,71500,71400,71500,71400,4156
20230614,121200,538756671800,71400,71500,71500,71400,3008
20230614,121100,538541751300,71500,71500,71500,71400,7342
20230614,121000,538017282900,71400,71400,71500,71400,3499
20230614,120900,537767200500,71500,71500,71500,71400,2669
20230614,120800,537576457800,71400,71400,71500,71400,2957
20230614,120700,537365155000,71500,71500,71500,71400,2246
20230614,120600,537204722500,71400,71400,71500,71400,5638
20230614,120500,536801928100,71400,71500,71500,71400,3175
20230614,120400,536575008100,71400,71500,71500,71400,3934
20230614,120300,536293949900,71400,71400,71500,71400,2412
20230614,120200,536121639100,71500,71500,71500,71400,4286
20230614,120100,535815290700,71500,71400,71500,71400,1631
20230614,120000,535698779700,71500,71400,71500,71400,3884
20230614,115900,535421242800,71400,71500,71500,71400,4345
20230614,115800,535110742600,71500,71500,71500,71400,3572
20230614,115700,534855426000,71500,71500,71500,71400,6080
20230614,115600,534420913100,71400,71500,71500,71400,6232
20230614,115500,533975387200,71500,71400,71500,71400,4715
20230614,115400,533638386800,71400,71400,71500,71400,2801
20230614,115300,533438280200,71400,71400,71500,71300,41020
20230614,115200,530509392300,71400,71400,71400,71300,7833
20230614,115100,529950203500,71400,71400,71400,71300,2818
20230614,115000,529749080200,71400,71400,71500,71300,59550
20230614,114900,525497252500,71500,71500,71500,71400,5209
20230614,114800,525125145200,71400,71500,71500,71400,15727
20230614,114700,524002076100,71400,71300,71500,71300,133345
20230614,114600,514481337000,71400,71400,71400,71300,4532
20230614,114500,514157930400,71300,71300,71400,71300,20758
20230614,114400,512677595000,71300,71400,71500,71300,177835
20230614,114300,499979993500,71400,71400,71500,71400,1919
20230614,114200,499842894000,71500,71400,71500,71400,18959
20230614,114100,498489095700,71400,71500,71500,71400,11681
20230614,114000,497654775700,71400,71500,71600,71400,152915
20230614,113900,486721517200,71500,71600,71600,71500,5523
20230614,113800,486326296000,71600,71600,71600,71500,4191
20230614,113700,486026355900,71500,71500,71600,71500,3557
20230614,113600,485771849600,71500,71600,71600,71500,4899
20230614,113500,485421408300,71600,71500,71600,71500,4037
20230614,113400,485132582500,71500,71500,71600,71500,4174
20230614,113300,484833848400,71500,71600,71600,71500,4188
20230614,113200,484534291500,71600,71600,71600,71500,4371
20230614,113100,484221508800,71500,71500,71600,71500,5297
20230614,113000,483842651800,71500,71500,71600,71500,3728
20230614,112900,483575894000,71600,71600,71600,71500,6194
20230614,112800,483132849400,71500,71500,71600,71500,4234
20230614,112700,482829891000,71500,71600,71600,71500,4109
20230614,112600,482535973400,71500,71600,71600,71500,7062
20230614,112500,482030454800,71600,71600,71600,71500,3116
20230614,112400,481807565400,71600,71600,71600,71500,3995
20230614,112300,481521747200,71600,71500,71600,71500,4414
20230614,112200,481205815400,71500,71600,71600,71500,2827
20230614,112100,481003624500,71600,71500,71600,71500,4295
20230614,112000,480696414200,71600,71600,71600,71500,12072
20230614,111900,479833078000,71500,71500,71600,71500,1628
20230614,111800,479716559300,71500,71600,71600,71500,3160
20230614,111700,479490434800,71500,71500,71600,71500,2054
20230614,111600,479343486400,71500,71600,71600,71500,4667
20230614,111500,479009760300,71500,71500,71600,71500,3305
20230614,111400,478773349300,71500,71500,71600,71500,2869
20230614,111300,478568152500,71500,71500,71600,71500,2318
20230614,111200,478402301700,71500,71600,71600,71500,5326
20230614,111100,478021158300,71500,71600,71600,71500,5238
20230614,111000,477646372700,71600,71600,71600,71500,2299
20230614,110900,477481844300,71500,71700,71700,71500,93062
20230614,110800,470818528900,71700,71600,71700,71600,2564
20230614,110700,470634858300,71700,71600,71700,71600,4525
20230614,110600,470310524300,71600,71600,71700,71600,2901
20230614,110500,470102578400,71600,71700,71700,71600,3245
20230614,110400,469870046200,71600,71600,71700,71600,2601
20230614,110300,469683667100,71600,71700,71700,71600,2799
20230614,110200,469483029000,71700,71700,71700,71600,7609
20230614,110100,468937510900,71600,71600,71700,71500,115800
20230614,110000,460640961900,71500,71600,71600,71500,4722
20230614,105900,460303009600,71500,71600,71600,71500,3987
20230614,105800,460017805600,71600,71600,71600,71500,3891
20230614,105700,459739473500,71500,71600,71600,71500,3189
20230614,105600,459511287900,71600,71500,71600,71500,4610
20230614,105500,459181382600,71600,71500,71600,71500,2463
20230614,105400,459005201700,71500,71600,71600,71500,4410
20230614,105300,458689692900,71500,71500,71600,71500,9682
20230614,105200,457997344600,71500,71500,71600,71500,2917
20230614,105100,457788728500,71600,71600,71600,71500,5209
20230614,105000,457415905300,71600,71500,71600,71500,3695
20230614,104900,457151492100,71600,71600,71600,71500,3089
20230614,104800,456930463500,71500,71600,71600,71500,20924
20230614,104700,455432538800,71600,71700,71700,71500,122666
20230614,104600,446649565400,71700,71700,71700,71600,7208
20230614,104500,446133409600,71600,71600,71700,71600,2905
20230614,104400,445925236200,71600,71600,71700,71600,1291
20230614,104300,445832763300,71700,71700,71700,71600,2912
20230614,104200,445624082000,71600,71600,71700,71600,2313
20230614,104100,445458298800,71600,71700,71700,71600,3515
20230614,104000,445206490800,71600,71700,71800,71600,117061
20230614,103900,436813299800,71700,71700,71800,71600,66720
20230614,103800,432029636500,71700,71600,71700,71600,36248
20230614,103700,429430988100,71600,71700,71700,71600,34397
20230614,103600,426964950400,71600,71700,71700,71600,4361
20230614,103500,426652443900,71700,71600,71700,71600,2772
20230614,103400,426453898400,71700,71600,71700,71600,2132
20230614,103300,426301135400,71700,71600,71700,71600,7772
20230614,103200,425744276300,71700,71700,71700,71600,2933
20230614,103100,425534213000,71600,71700,71700,71600,1181
20230614,103000,425449569200,71700,71600,71700,71600,5374
20230614,102900,425064358100,71700,71600,71700,71600,3198
20230614,102800,424835162800,71700,71700,71800,71600,20622
20230614,102700,423356451300,71700,71700,71800,71600,57278
20230614,102600,419249650800,71700,71800,71800,71600,121364
20230614,102500,410547094100,71700,71600,71800,71600,103309
20230614,102400,403139725300,71700,71600,71700,71600,16336
20230614,102300,401968537000,71600,71700,71700,71600,14803
20230614,102200,400907364400,71700,71700,71700,71600,10391
20230614,102100,400163130900,71700,71700,71700,71500,106543
20230614,102000,392534327200,71600,71600,71700,71600,10383
20230614,101900,391789947000,71700,71600,71700,71600,10817
20230614,101800,391014833200,71700,71600,71700,71500,43377
20230614,101700,387907571600,71700,71500,71700,71400,215196
20230614,101600,372507733300,71500,71400,71500,71400,19751
20230614,101500,371095746500,71400,71400,71500,71300,195249
20230614,101400,357154863700,71500,71500,71500,71400,8994
20230614,101300,356512234500,71500,71500,71500,71400,4744
20230614,101200,356173173700,71500,71500,71500,71400,7197
20230614,101100,355658796000,71500,71400,71500,71400,5399
20230614,101000,355273053700,71500,71400,71500,71400,5195
20230614,100900,354901818400,71500,71500,71500,71400,6424
20230614,100800,354442718500,71400,71500,71500,71400,4720
20230614,100700,354105431300,71500,71500,71500,71400,9849
20230614,100600,353401408700,71400,71400,71500,71400,2427
20230614,100500,353227959400,71400,71400,71500,71400,5053
20230614,100400,352866953400,71400,71500,71500,71400,3538
20230614,100300,352614183700,71400,71400,71500,71400,3661
20230614,100200,352352718000,71400,71400,71500,71300,12501
20230614,100100,351460083300,71400,71400,71500,71300,78199
20230614,100000,345876900400,71400,71300,71400,71300,4853
20230614,095900,345530706600,71400,71300,71500,71300,35019
20230614,095800,343030363000,71400,71400,71500,71400,42078
20230614,095700,340025897300,71400,71400,71500,71300,18209
20230614,095600,338725872000,71400,71400,71500,71300,28966
20230614,095500,336657805500,71500,71400,71500,71400,24564
20230614,095400,334903890200,71400,71500,71500,71400,4669
20230614,095300,334570449500,71500,71400,71500,71300,30980
20230614,095200,332358510500,71400,71400,71500,71300,101029
20230614,095100,325145338700,71500,71400,71500,71400,4891
20230614,095000,324795996100,71400,71500,71500,71400,3292
20230614,094900,324560879200,71500,71400,71500,71400,6746
20230614,094800,324079102100,71500,71400,71500,71400,4725
20230614,094700,323741622000,71500,71400,71500,71300,35160
20230614,094600,321231162800,71400,71400,71500,71300,161842
20230614,094500,309675337800,71400,71400,71500,71400,4726
20230614,094400,309337631300,71500,71400,71500,71400,4514
20230614,094300,309015079700,71500,71500,71600,71400,49932
20230614,094200,305444943300,71500,71400,71500,71400,13035
20230614,094100,304513174200,71400,71400,71500,71400,14120
20230614,094000,303503764600,71500,71500,71500,71400,7206
20230614,093900,302988611300,71500,71500,71600,71400,71966
20230614,093800,297843411400,71500,71400,71500,71400,14839
20230614,093700,296782614200,71500,71500,71600,71400,42796
20230614,093600,293722723400,71500,71500,71600,71400,43567
20230614,093500,290607888700,71500,71500,71500,71400,14145
20230614,093400,289596793700,71500,71600,71600,71400,77510
20230614,093300,284054930100,71600,71500,71600,71500,5145
20230614,093200,283686820700,71600,71500,71600,71500,3295
20230614,093100,283451025900,71500,71500,71600,71400,94316
20230614,093000,276707834900,71500,71500,71500,71400,7786
20230614,092900,276151493900,71500,71500,71600,71400,51505
20230614,092800,272469439500,71600,71500,71600,71500,101647
20230614,092700,265201509100,71500,71600,71600,71400,75150
20230614,092600,259828241600,71500,71500,71600,71400,50486
20230614,092500,256218226600,71500,71500,71600,71400,84471
20230614,092400,250178534900,71600,71500,71600,71500,6054
20230614,092300,249745526200,71600,71500,71600,71500,13992
20230614,092200,248744790600,71600,71500,71600,71400,122794
20230614,092100,239964626000,71600,71600,71600,71500,18531
20230614,092000,238639014900,71600,71500,71600,71500,6000
20230614,091900,238209622900,71500,71500,71600,71400,42485
20230614,091800,235171186900,71400,71400,71500,71400,122202
20230614,091700,226434013300,71500,71400,71500,71300,198537
20230614,091600,212258925300,71300,71300,71400,71300,38657
20230614,091500,209499132500,71300,71300,71400,71200,105768
20230614,091400,201957896200,71300,71300,71300,71200,100520
20230614,091300,194792449900,71200,71600,71700,71100,810122
20230614,091200,136950347300,71600,71600,71700,71600,13265
20230614,091100,136000313100,71600,71700,71700,71600,21572
20230614,091000,134455437400,71700,71700,71700,71600,48253
20230614,090900,130996371300,71700,71600,71800,71600,184165
20230614,090800,117792566200,71700,71700,71700,71600,27866
20230614,090700,115796733800,71700,71800,71900,71600,296230
20230614,090600,94547115600,71800,71800,71900,71800,131823
20230614,090500,85081916400,71800,71900,72000,71800,199476
20230614,090400,70745307800,71900,71900,72000,71900,31676
20230614,090300,68465944900,71900,72100,72100,71900,185315
20230614,090200,55120548300,72000,72100,72100,72000,22924
20230614,090100,53468877300,72100,72100,72200,72000,300147
20230614,090000,31826451600,72000,72100,72200,72000,441290