stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233700,742389455600,70500,70500,70500,70500,807359
20230621,233600,742389455600,70500,70500,70500,70500,0
20230621,233500,742389455600,70500,70500,70500,70500,0
20230621,233400,742389455600,70500,70500,70500,70500,0
20230621,233300,742389455600,70500,70500,70500,70500,0
20230621,233200,742389455600,70500,70500,70500,70500,0
20230621,233100,742389455600,70500,70500,70500,70500,0
20230621,233000,742389455600,70500,70500,70500,70500,0
20230621,232900,742389455600,70500,70500,70500,70500,0
20230621,232800,742389455600,70500,70500,70500,70500,0
20230621,232700,742389455600,70500,70500,70500,70500,0
20230621,232600,742389455600,70500,70500,70500,70500,0
20230621,232500,742389455600,70500,70500,70500,70500,0
20230621,232400,742389455600,70500,70500,70500,70500,0
20230621,232300,742389455600,70500,70500,70500,70500,0
20230621,232200,742389455600,70500,70500,70500,70500,0
20230621,232100,742389455600,70500,70500,70500,70500,0
20230621,232000,742389455600,70500,70500,70500,70500,0
20230621,231900,742389455600,70500,70500,70500,70500,0
20230621,231800,742389455600,70500,70500,70500,70500,0
20230621,231700,742389455600,70500,70500,70500,70500,0
20230621,231600,742389455600,70500,70500,70500,70500,0
20230621,231500,742389455600,70500,70500,70500,70500,0
20230621,231400,742389455600,70500,70500,70500,70500,0
20230621,231300,742389455600,70500,70500,70500,70500,0
20230621,231200,742389455600,70500,70500,70500,70500,0
20230621,231100,742389455600,70500,70500,70500,70500,0
20230621,231000,742389455600,70500,70500,70500,70500,0
20230621,230900,742389455600,70500,70500,70500,70500,0
20230621,230800,742389455600,70500,70500,70500,70500,0
20230621,230700,742389455600,70500,70500,70500,70500,807359
20230621,230600,742389455600,70500,70500,70500,70500,0
20230621,230500,742389455600,70500,70500,70500,70500,0
20230621,230400,742389455600,70500,70500,70500,70500,0
20230621,230300,742389455600,70500,70500,70500,70500,0
20230621,230200,742389455600,70500,70500,70500,70500,0
20230621,230100,742389455600,70500,70500,70500,70500,0
20230621,230000,742389455600,70500,70500,70500,70500,0
20230621,225900,742389455600,70500,70500,70500,70500,0
20230621,225800,742389455600,70500,70500,70500,70500,0
20230621,225700,742389455600,70500,70500,70500,70500,0
20230621,225600,742389455600,70500,70500,70500,70500,0
20230621,225500,742389455600,70500,70500,70500,70500,0
20230621,225400,742389455600,70500,70500,70500,70500,0
20230621,225300,742389455600,70500,70500,70500,70500,0
20230621,225200,742389455600,70500,70500,70500,70500,0
20230621,225100,742389455600,70500,70500,70500,70500,0
20230621,225000,742389455600,70500,70500,70500,70500,0
20230621,224900,742389455600,70500,70500,70500,70500,0
20230621,224800,742389455600,70500,70500,70500,70500,0
20230621,224700,742389455600,70500,70500,70500,70500,0
20230621,224600,742389455600,70500,70500,70500,70500,0
20230621,224500,742389455600,70500,70500,70500,70500,0
20230621,224400,742389455600,70500,70500,70500,70500,0
20230621,224300,742389455600,70500,70500,70500,70500,0
20230621,224200,742389455600,70500,70500,70500,70500,0
20230621,224100,742389455600,70500,70500,70500,70500,0
20230621,224000,742389455600,70500,70500,70500,70500,0
20230621,223900,742389455600,70500,70500,70500,70500,0
20230621,223800,742389455600,70500,70500,70500,70500,0
20230621,223700,742389455600,70500,70500,70500,70500,807359
20230621,223600,742389455600,70500,70500,70500,70500,0
20230621,223500,742389455600,70500,70500,70500,70500,0
20230621,223400,742389455600,70500,70500,70500,70500,0
20230621,223300,742389455600,70500,70500,70500,70500,0
20230621,223200,742389455600,70500,70500,70500,70500,0
20230621,223100,742389455600,70500,70500,70500,70500,0
20230621,223000,742389455600,70500,70500,70500,70500,0
20230621,222900,742389455600,70500,70500,70500,70500,0
20230621,222800,742389455600,70500,70500,70500,70500,0
20230621,222700,742389455600,70500,70500,70500,70500,0
20230621,222600,742389455600,70500,70500,70500,70500,0
20230621,222500,742389455600,70500,70500,70500,70500,0
20230621,222400,742389455600,70500,70500,70500,70500,0
20230621,222300,742389455600,70500,70500,70500,70500,0
20230621,222200,742389455600,70500,70500,70500,70500,0
20230621,222100,742389455600,70500,70500,70500,70500,0
20230621,222000,742389455600,70500,70500,70500,70500,0
20230621,221900,742389455600,70500,70500,70500,70500,0
20230621,221800,742389455600,70500,70500,70500,70500,0
20230621,221700,742389455600,70500,70500,70500,70500,0
20230621,221600,742389455600,70500,70500,70500,70500,0
20230621,221500,742389455600,70500,70500,70500,70500,0
20230621,221400,742389455600,70500,70500,70500,70500,0
20230621,221300,742389455600,70500,70500,70500,70500,0
20230621,221200,742389455600,70500,70500,70500,70500,0
20230621,221100,742389455600,70500,70500,70500,70500,0
20230621,221000,742389455600,70500,70500,70500,70500,0
20230621,220900,742389455600,70500,70500,70500,70500,0
20230621,220800,742389455600,70500,70500,70500,70500,0
20230621,220700,742389455600,70500,70500,70500,70500,807359
20230621,220600,742389455600,70500,70500,70500,70500,0
20230621,220500,742389455600,70500,70500,70500,70500,0
20230621,220400,742389455600,70500,70500,70500,70500,0
20230621,220300,742389455600,70500,70500,70500,70500,0
20230621,220200,742389455600,70500,70500,70500,70500,0
20230621,220100,742389455600,70500,70500,70500,70500,0
20230621,220000,742389455600,70500,70500,70500,70500,0
20230621,215900,742389455600,70500,70500,70500,70500,0
20230621,215800,742389455600,70500,70500,70500,70500,0
20230621,215700,742389455600,70500,70500,70500,70500,0
20230621,215600,742389455600,70500,70500,70500,70500,0
20230621,215500,742389455600,70500,70500,70500,70500,0
20230621,215400,742389455600,70500,70500,70500,70500,0
20230621,215300,742389455600,70500,70500,70500,70500,0
20230621,215200,742389455600,70500,70500,70500,70500,0
20230621,215100,742389455600,70500,70500,70500,70500,0
20230621,215000,742389455600,70500,70500,70500,70500,0
20230621,214900,742389455600,70500,70500,70500,70500,0
20230621,214800,742389455600,70500,70500,70500,70500,0
20230621,214700,742389455600,70500,70500,70500,70500,0
20230621,214600,742389455600,70500,70500,70500,70500,0
20230621,214500,742389455600,70500,70500,70500,70500,0
20230621,214400,742389455600,70500,70500,70500,70500,0
20230621,214300,742389455600,70500,70500,70500,70500,0
20230621,214200,742389455600,70500,70500,70500,70500,0
20230621,214100,742389455600,70500,70500,70500,70500,0
20230621,214000,742389455600,70500,70500,70500,70500,0
20230621,213900,742389455600,70500,70500,70500,70500,0
20230621,213800,742389455600,70500,70500,70500,70500,0
20230621,213700,742389455600,70500,70500,70500,70500,807359
20230621,213600,742389455600,70500,70500,70500,70500,0
20230621,213500,742389455600,70500,70500,70500,70500,0
20230621,213400,742389455600,70500,70500,70500,70500,0
20230621,213300,742389455600,70500,70500,70500,70500,0
20230621,213200,742389455600,70500,70500,70500,70500,0
20230621,213100,742389455600,70500,70500,70500,70500,0
20230621,213000,742389455600,70500,70500,70500,70500,0
20230621,212900,742389455600,70500,70500,70500,70500,0
20230621,212800,742389455600,70500,70500,70500,70500,0
20230621,212700,742389455600,70500,70500,70500,70500,0
20230621,212600,742389455600,70500,70500,70500,70500,0
20230621,212500,742389455600,70500,70500,70500,70500,0
20230621,212400,742389455600,70500,70500,70500,70500,0
20230621,212300,742389455600,70500,70500,70500,70500,0
20230621,212200,742389455600,70500,70500,70500,70500,0
20230621,212100,742389455600,70500,70500,70500,70500,0
20230621,212000,742389455600,70500,70500,70500,70500,0
20230621,211900,742389455600,70500,70500,70500,70500,0
20230621,211800,742389455600,70500,70500,70500,70500,0
20230621,211700,742389455600,70500,70500,70500,70500,0
20230621,211600,742389455600,70500,70500,70500,70500,0
20230621,211500,742389455600,70500,70500,70500,70500,0
20230621,211400,742389455600,70500,70500,70500,70500,0
20230621,211300,742389455600,70500,70500,70500,70500,0
20230621,211200,742389455600,70500,70500,70500,70500,0
20230621,211100,742389455600,70500,70500,70500,70500,0
20230621,211000,742389455600,70500,70500,70500,70500,0
20230621,210900,742389455600,70500,70500,70500,70500,0
20230621,210800,742389455600,70500,70500,70500,70500,0
20230621,210700,742389455600,70500,70500,70500,70500,807359
20230621,210600,742389455600,70500,70500,70500,70500,0
20230621,210500,742389455600,70500,70500,70500,70500,0
20230621,210400,742389455600,70500,70500,70500,70500,0
20230621,210300,742389455600,70500,70500,70500,70500,0
20230621,210200,742389455600,70500,70500,70500,70500,0
20230621,210100,742389455600,70500,70500,70500,70500,0
20230621,210000,742389455600,70500,70500,70500,70500,0
20230621,205900,742389455600,70500,70500,70500,70500,0
20230621,205800,742389455600,70500,70500,70500,70500,0
20230621,205700,742389455600,70500,70500,70500,70500,0
20230621,205600,742389455600,70500,70500,70500,70500,0
20230621,205500,742389455600,70500,70500,70500,70500,0
20230621,205400,742389455600,70500,70500,70500,70500,0
20230621,205300,742389455600,70500,70500,70500,70500,0
20230621,205200,742389455600,70500,70500,70500,70500,0
20230621,205100,742389455600,70500,70500,70500,70500,0
20230621,205000,742389455600,70500,70500,70500,70500,0
20230621,204900,742389455600,70500,70500,70500,70500,0
20230621,204800,742389455600,70500,70500,70500,70500,0
20230621,204700,742389455600,70500,70500,70500,70500,0
20230621,204600,742389455600,70500,70500,70500,70500,0
20230621,204500,742389455600,70500,70500,70500,70500,0
20230621,204400,742389455600,70500,70500,70500,70500,0
20230621,204300,742389455600,70500,70500,70500,70500,0
20230621,204200,742389455600,70500,70500,70500,70500,0
20230621,204100,742389455600,70500,70500,70500,70500,0
20230621,204000,742389455600,70500,70500,70500,70500,0
20230621,203900,742389455600,70500,70500,70500,70500,0
20230621,203800,742389455600,70500,70500,70500,70500,0
20230621,203700,742389455600,70500,70500,70500,70500,807359
20230621,203600,742389455600,70500,70500,70500,70500,0
20230621,203500,742389455600,70500,70500,70500,70500,0
20230621,203400,742389455600,70500,70500,70500,70500,0
20230621,203300,742389455600,70500,70500,70500,70500,0
20230621,203200,742389455600,70500,70500,70500,70500,0
20230621,203100,742389455600,70500,70500,70500,70500,0
20230621,203000,742389455600,70500,70500,70500,70500,0
20230621,202900,742389455600,70500,70500,70500,70500,0
20230621,202800,742389455600,70500,70500,70500,70500,0
20230621,202700,742389455600,70500,70500,70500,70500,0
20230621,202600,742389455600,70500,70500,70500,70500,0
20230621,202500,742389455600,70500,70500,70500,70500,0
20230621,202400,742389455600,70500,70500,70500,70500,0
20230621,202300,742389455600,70500,70500,70500,70500,0
20230621,202200,742389455600,70500,70500,70500,70500,0
20230621,202100,742389455600,70500,70500,70500,70500,0
20230621,202000,742389455600,70500,70500,70500,70500,0
20230621,201900,742389455600,70500,70500,70500,70500,0
20230621,201800,742389455600,70500,70500,70500,70500,0
20230621,201700,742389455600,70500,70500,70500,70500,0
20230621,201600,742389455600,70500,70500,70500,70500,0
20230621,201500,742389455600,70500,70500,70500,70500,0
20230621,201400,742389455600,70500,70500,70500,70500,0
20230621,201300,742389455600,70500,70500,70500,70500,0
20230621,201200,742389455600,70500,70500,70500,70500,0
20230621,201100,742389455600,70500,70500,70500,70500,0
20230621,201000,742389455600,70500,70500,70500,70500,0
20230621,200900,742389455600,70500,70500,70500,70500,0
20230621,200800,742389455600,70500,70500,70500,70500,0
20230621,200700,742389455600,70500,70500,70500,70500,807359
20230621,200600,742389455600,70500,70500,70500,70500,0
20230621,200500,742389455600,70500,70500,70500,70500,0
20230621,200400,742389455600,70500,70500,70500,70500,0
20230621,200300,742389455600,70500,70500,70500,70500,0
20230621,200200,742389455600,70500,70500,70500,70500,0
20230621,200100,742389455600,70500,70500,70500,70500,0
20230621,200000,742389455600,70500,70500,70500,70500,0
20230621,195900,742389455600,70500,70500,70500,70500,0
20230621,195800,742389455600,70500,70500,70500,70500,0
20230621,195700,742389455600,70500,70500,70500,70500,0
20230621,195600,742389455600,70500,70500,70500,70500,0
20230621,195500,742389455600,70500,70500,70500,70500,0
20230621,195400,742389455600,70500,70500,70500,70500,0
20230621,195300,742389455600,70500,70500,70500,70500,0
20230621,195200,742389455600,70500,70500,70500,70500,0
20230621,195100,742389455600,70500,70500,70500,70500,0
20230621,195000,742389455600,70500,70500,70500,70500,0
20230621,194900,742389455600,70500,70500,70500,70500,0
20230621,194800,742389455600,70500,70500,70500,70500,0
20230621,194700,742389455600,70500,70500,70500,70500,0
20230621,194600,742389455600,70500,70500,70500,70500,0
20230621,194500,742389455600,70500,70500,70500,70500,0
20230621,194400,742389455600,70500,70500,70500,70500,0
20230621,194300,742389455600,70500,70500,70500,70500,0
20230621,194200,742389455600,70500,70500,70500,70500,0
20230621,194100,742389455600,70500,70500,70500,70500,0
20230621,194000,742389455600,70500,70500,70500,70500,0
20230621,193900,742389455600,70500,70500,70500,70500,0
20230621,193800,742389455600,70500,70500,70500,70500,0
20230621,193700,742389455600,70500,70500,70500,70500,807359
20230621,193600,742389455600,70500,70500,70500,70500,0
20230621,193500,742389455600,70500,70500,70500,70500,0
20230621,193400,742389455600,70500,70500,70500,70500,0
20230621,193300,742389455600,70500,70500,70500,70500,0
20230621,193200,742389455600,70500,70500,70500,70500,0
20230621,193100,742389455600,70500,70500,70500,70500,0
20230621,193000,742389455600,70500,70500,70500,70500,0
20230621,192900,742389455600,70500,70500,70500,70500,0
20230621,192800,742389455600,70500,70500,70500,70500,0
20230621,192700,742389455600,70500,70500,70500,70500,0
20230621,192600,742389455600,70500,70500,70500,70500,0
20230621,192500,742389455600,70500,70500,70500,70500,0
20230621,192400,742389455600,70500,70500,70500,70500,0
20230621,192300,742389455600,70500,70500,70500,70500,0
20230621,192200,742389455600,70500,70500,70500,70500,0
20230621,192100,742389455600,70500,70500,70500,70500,0
20230621,192000,742389455600,70500,70500,70500,70500,0
20230621,191900,742389455600,70500,70500,70500,70500,0
20230621,191800,742389455600,70500,70500,70500,70500,0
20230621,191700,742389455600,70500,70500,70500,70500,0
20230621,191600,742389455600,70500,70500,70500,70500,0
20230621,191500,742389455600,70500,70500,70500,70500,0
20230621,191400,742389455600,70500,70500,70500,70500,0
20230621,191300,742389455600,70500,70500,70500,70500,0
20230621,191200,742389455600,70500,70500,70500,70500,0
20230621,191100,742389455600,70500,70500,70500,70500,0
20230621,191000,742389455600,70500,70500,70500,70500,0
20230621,190900,742389455600,70500,70500,70500,70500,0
20230621,190800,742389455600,70500,70500,70500,70500,0
20230621,190700,742389455600,70500,70500,70500,70500,807359
20230621,190600,742389455600,70500,70500,70500,70500,0
20230621,190500,742389455600,70500,70500,70500,70500,0
20230621,190400,742389455600,70500,70500,70500,70500,0
20230621,190300,742389455600,70500,70500,70500,70500,0
20230621,190200,742389455600,70500,70500,70500,70500,0
20230621,190100,742389455600,70500,70500,70500,70500,0
20230621,190000,742389455600,70500,70500,70500,70500,0
20230621,185900,742389455600,70500,70500,70500,70500,0
20230621,185800,742389455600,70500,70500,70500,70500,0
20230621,185700,742389455600,70500,70500,70500,70500,0
20230621,185600,742389455600,70500,70500,70500,70500,0
20230621,185500,742389455600,70500,70500,70500,70500,0
20230621,185400,742389455600,70500,70500,70500,70500,0
20230621,185300,742389455600,70500,70500,70500,70500,0
20230621,185200,742389455600,70500,70500,70500,70500,0
20230621,185100,742389455600,70500,70500,70500,70500,0
20230621,185000,742389455600,70500,70500,70500,70500,0
20230621,184900,742389455600,70500,70500,70500,70500,0
20230621,184800,742389455600,70500,70500,70500,70500,0
20230621,184700,742389455600,70500,70500,70500,70500,0
20230621,184600,742389455600,70500,70500,70500,70500,0
20230621,184500,742389455600,70500,70500,70500,70500,0
20230621,184400,742389455600,70500,70500,70500,70500,0
20230621,184300,742389455600,70500,70500,70500,70500,0
20230621,184200,742389455600,70500,70500,70500,70500,0
20230621,184100,742389455600,70500,70500,70500,70500,0
20230621,184000,742389455600,70500,70500,70500,70500,0
20230621,183900,742389455600,70500,70500,70500,70500,0
20230621,183800,742389455600,70500,70500,70500,70500,0
20230621,183700,742389455600,70500,70500,70500,70500,807359
20230621,183600,742389455600,70500,70500,70500,70500,0
20230621,183500,742389455600,70500,70500,70500,70500,0
20230621,183400,742389455600,70500,70500,70500,70500,0
20230621,183300,742389455600,70500,70500,70500,70500,0
20230621,183200,742389455600,70500,70500,70500,70500,0
20230621,183100,742389455600,70500,70500,70500,70500,0
20230621,183000,742389455600,70500,70500,70500,70500,0
20230621,182900,742389455600,70500,70500,70500,70500,0
20230621,182800,742389455600,70500,70500,70500,70500,0
20230621,182700,742389455600,70500,70500,70500,70500,0
20230621,182600,742389455600,70500,70500,70500,70500,0
20230621,182500,742389455600,70500,70500,70500,70500,0
20230621,182400,742389455600,70500,70500,70500,70500,0
20230621,182300,742389455600,70500,70500,70500,70500,0
20230621,182200,742389455600,70500,70500,70500,70500,0
20230621,182100,742389455600,70500,70500,70500,70500,0
20230621,182000,742389455600,70500,70500,70500,70500,0
20230621,181900,742389455600,70500,70500,70500,70500,0
20230621,181800,742389455600,70500,70500,70500,70500,0
20230621,181700,742389455600,70500,70500,70500,70500,0
20230621,181600,742389455600,70500,70500,70500,70500,0
20230621,181500,742389455600,70500,70500,70500,70500,0
20230621,181400,742389455600,70500,70500,70500,70500,0
20230621,181300,742389455600,70500,70500,70500,70500,0
20230621,181200,742389455600,70500,70500,70500,70500,0
20230621,181100,742389455600,70500,70500,70500,70500,0
20230621,181000,742389455600,70500,70500,70500,70500,0
20230621,180900,742389455600,70500,70500,70500,70500,0
20230621,180800,742389455600,70500,70500,70500,70500,0
20230621,180700,742389455600,70500,70500,70500,70500,807359
20230621,180600,742389455600,70500,70500,70500,70500,0
20230621,180500,742389455600,70500,70500,70500,70500,0
20230621,180400,742389455600,70500,70500,70500,70500,0
20230621,180300,742389455600,70500,70500,70500,70500,0
20230621,180200,742389455600,70500,70500,70500,70500,0
20230621,180100,742389455600,70500,70500,70500,70500,0
20230621,180000,742389455600,70500,70500,70500,70500,0
20230621,175900,742389455600,70500,70500,70500,70500,0
20230621,175800,742389455600,70500,70500,70500,70500,0
20230621,175700,742389455600,70500,70500,70500,70500,0
20230621,175600,742389455600,70500,70500,70500,70500,0
20230621,175500,742389455600,70500,70500,70500,70500,0
20230621,175400,742389455600,70500,70500,70500,70500,0
20230621,175300,742389455600,70500,70500,70500,70500,0
20230621,175200,742389455600,70500,70500,70500,70500,0
20230621,175100,742389455600,70500,70500,70500,70500,0
20230621,175000,742389455600,70500,70500,70500,70500,0
20230621,174900,742389455600,70500,70500,70500,70500,0
20230621,174800,742389455600,70500,70500,70500,70500,0
20230621,174700,742389455600,70500,70500,70500,70500,0
20230621,174600,742389455600,70500,70500,70500,70500,0
20230621,174500,742389455600,70500,70500,70500,70500,0
20230621,174400,742389455600,70500,70500,70500,70500,0
20230621,174300,742389455600,70500,70500,70500,70500,0
20230621,174200,742389455600,70500,70500,70500,70500,0
20230621,174100,742389455600,70500,70500,70500,70500,0
20230621,174000,742389455600,70500,70500,70500,70500,0
20230621,173900,742389455600,70500,70500,70500,70500,0
20230621,173800,742389455600,70500,70500,70500,70500,0
20230621,173700,742389455600,70500,70500,70500,70500,807359
20230621,173600,742389455600,70500,70500,70500,70500,0
20230621,173500,742389455600,70500,70500,70500,70500,0
20230621,173400,742389455600,70500,70500,70500,70500,0
20230621,173300,742389455600,70500,70500,70500,70500,0
20230621,173200,742389455600,70500,70500,70500,70500,0
20230621,173100,742389455600,70500,70500,70500,70500,0
20230621,173000,742389455600,70500,70500,70500,70500,0
20230621,172900,742389455600,70500,70500,70500,70500,0
20230621,172800,742389455600,70500,70500,70500,70500,0
20230621,172700,742389455600,70500,70500,70500,70500,0
20230621,172600,742389455600,70500,70500,70500,70500,0
20230621,172500,742389455600,70500,70500,70500,70500,0
20230621,172400,742389455600,70500,70500,70500,70500,0
20230621,172300,742389455600,70500,70500,70500,70500,0
20230621,172200,742389455600,70500,70500,70500,70500,0
20230621,172100,742389455600,70500,70500,70500,70500,0
20230621,172000,742389455600,70500,70500,70500,70500,0
20230621,171900,742389455600,70500,70500,70500,70500,0
20230621,171800,742389455600,70500,70500,70500,70500,0
20230621,171700,742389455600,70500,70500,70500,70500,0
20230621,171600,742389455600,70500,70500,70500,70500,0
20230621,171500,742389455600,70500,70500,70500,70500,0
20230621,171400,742389455600,70500,70500,70500,70500,0
20230621,171300,742389455600,70500,70500,70500,70500,0
20230621,171200,742389455600,70500,70500,70500,70500,0
20230621,171100,742389455600,70500,70500,70500,70500,0
20230621,171000,742389455600,70500,70500,70500,70500,0
20230621,170900,742389455600,70500,70500,70500,70500,0
20230621,170800,742389455600,70500,70500,70500,70500,0
20230621,170700,742389455600,70500,70500,70500,70500,807359
20230621,170600,742389455600,70500,70500,70500,70500,0
20230621,170500,742389455600,70500,70500,70500,70500,0
20230621,170400,742389455600,70500,70500,70500,70500,0
20230621,170300,742389455600,70500,70500,70500,70500,0
20230621,170200,742389455600,70500,70500,70500,70500,0
20230621,170100,742389455600,70500,70500,70500,70500,0
20230621,170000,742389455600,70500,70500,70500,70500,0
20230621,165900,742389455600,70500,70500,70500,70500,0
20230621,165800,742389455600,70500,70500,70500,70500,0
20230621,165700,742389455600,70500,70500,70500,70500,0
20230621,165600,742389455600,70500,70500,70500,70500,0
20230621,165500,742389455600,70500,70500,70500,70500,0
20230621,165400,742389455600,70500,70500,70500,70500,0
20230621,165300,742389455600,70500,70500,70500,70500,0
20230621,165200,742389455600,70500,70500,70500,70500,0
20230621,165100,742389455600,70500,70500,70500,70500,0
20230621,165000,742389455600,70500,70500,70500,70500,0
20230621,164900,742389455600,70500,70500,70500,70500,0
20230621,164800,742389455600,70500,70500,70500,70500,0
20230621,164700,742389455600,70500,70500,70500,70500,0
20230621,164600,742389455600,70500,70500,70500,70500,0
20230621,164500,742389455600,70500,70500,70500,70500,0
20230621,164400,742389455600,70500,70500,70500,70500,0
20230621,164300,742389455600,70500,70500,70500,70500,0
20230621,164200,742389455600,70500,70500,70500,70500,0
20230621,164100,742389455600,70500,70500,70500,70500,0
20230621,164000,742389455600,70500,70500,70500,70500,0
20230621,163900,742389455600,70500,70500,70500,70500,0
20230621,163800,742389455600,70500,70500,70500,70500,0
20230621,163700,742389455600,70500,70500,70500,70500,807359
20230621,163600,742389455600,70500,70500,70500,70500,0
20230621,163500,742389455600,70500,70500,70500,70500,0
20230621,163400,742389455600,70500,70500,70500,70500,0
20230621,163300,742389455600,70500,70500,70500,70500,0
20230621,163200,742389455600,70500,70500,70500,70500,0
20230621,163100,742389455600,70500,70500,70500,70500,0
20230621,163000,742389455600,70500,70500,70500,70500,0
20230621,162900,742389455600,70500,70500,70500,70500,0
20230621,162800,742389455600,70500,70500,70500,70500,0
20230621,162700,742389455600,70500,70500,70500,70500,0
20230621,162600,742389455600,70500,70500,70500,70500,0
20230621,162500,742389455600,70500,70500,70500,70500,0
20230621,162400,742389455600,70500,70500,70500,70500,0
20230621,162300,742389455600,70500,70500,70500,70500,0
20230621,162200,742389455600,70500,70500,70500,70500,0
20230621,162100,742389455600,70500,70500,70500,70500,0
20230621,162000,742389455600,70500,70500,70500,70500,0
20230621,161900,742389455600,70500,70500,70500,70500,0
20230621,161800,742389455600,70500,70500,70500,70500,0
20230621,161700,742389455600,70500,70500,70500,70500,0
20230621,161600,742389455600,70500,70500,70500,70500,0
20230621,161500,742389455600,70500,70500,70500,70500,0
20230621,161400,742389455600,70500,70500,70500,70500,0
20230621,161300,742389455600,70500,70500,70500,70500,0
20230621,161200,742389455600,70500,70500,70500,70500,0
20230621,161100,742389455600,70500,70500,70500,70500,0
20230621,161000,742389455600,70500,70500,70500,70500,0
20230621,160900,742389455600,70500,70500,70500,70500,0
20230621,160800,742389455600,70500,70500,70500,70500,0
20230621,160700,742389455600,70500,70500,70500,70500,807359
20230621,160600,742389455600,70500,70500,70500,70500,0
20230621,160500,742389455600,70500,70500,70500,70500,0
20230621,160400,742389455600,70500,70500,70500,70500,0
20230621,160300,742389455600,70500,70500,70500,70500,0
20230621,160200,742389455600,70500,70500,70500,70500,0
20230621,160100,742389455600,70500,70500,70500,70500,0
20230621,160000,742389455600,70500,70500,70500,70500,0
20230621,155900,742389455600,70500,70500,70500,70500,0
20230621,155800,742389455600,70500,70500,70500,70500,0
20230621,155700,742389455600,70500,70500,70500,70500,0
20230621,155600,742389455600,70500,70500,70500,70500,0
20230621,155500,742389455600,70500,70500,70500,70500,0
20230621,155400,742389455600,70500,70500,70500,70500,0
20230621,155300,742389455600,70500,70500,70500,70500,0
20230621,155200,742389455600,70500,70500,70500,70500,0
20230621,155100,742389455600,70500,70500,70500,70500,0
20230621,155000,742389455600,70500,70500,70500,70500,0
20230621,154900,742389455600,70500,70500,70500,70500,0
20230621,154800,742389455600,70500,70500,70500,70500,0
20230621,154700,742389455600,70500,70500,70500,70500,0
20230621,154600,742389455600,70500,70500,70500,70500,0
20230621,154500,742389455600,70500,70500,70500,70500,0
20230621,154400,742389455600,70500,70500,70500,70500,0
20230621,154300,742389455600,70500,70500,70500,70500,0
20230621,154200,742389455600,70500,70500,70500,70500,0
20230621,154100,742389455600,70500,70500,70500,70500,0
20230621,154000,742389455600,70500,70500,70500,70500,0
20230621,153900,742389455600,70500,70500,70500,70500,0
20230621,153800,742389455600,70500,70500,70500,70500,0
20230621,153700,742389455600,70500,70500,70500,70500,807359
20230621,153600,742389455600,70500,70500,70500,70500,0
20230621,153500,742389455600,70500,70500,70500,70500,0
20230621,153400,742389455600,70500,70500,70500,70500,0
20230621,153300,742389455600,70500,70500,70500,70500,0
20230621,153200,742389455600,70500,70500,70500,70500,0
20230621,153100,742389455600,70500,70500,70500,70500,0
20230621,153000,742389455600,70500,70500,70500,70500,807359
20230621,152900,685470646100,70600,70600,70600,70600,0
20230621,152800,685470646100,70600,70600,70600,70600,0
20230621,152700,685470646100,70600,70600,70600,70600,0
20230621,152600,685470646100,70600,70600,70600,70600,0
20230621,152500,685470646100,70600,70600,70600,70600,0
20230621,152400,685470646100,70600,70600,70600,70600,0
20230621,152300,685470646100,70600,70600,70600,70600,0
20230621,152200,685470646100,70600,70600,70600,70600,0
20230621,152100,685470646100,70600,70600,70600,70600,0
20230621,152000,685470646100,70600,70600,70600,70600,0
20230621,151900,685470646100,70600,70600,70600,70500,12790
20230621,151800,684568280200,70500,70400,70600,70400,25564
20230621,151700,682765929000,70500,70500,70500,70400,85339
20230621,151600,676752314200,70500,70400,70500,70400,18199
20230621,151500,675470248100,70500,70400,70500,70400,49477
20230621,151400,671984653100,70500,70500,70500,70400,22822
20230621,151300,670377039700,70500,70600,70600,70400,25369
20230621,151200,668588656500,70600,70500,70600,70400,75717
20230621,151100,663251448700,70500,70400,70500,70400,37226
20230621,151000,660628497300,70400,70400,70500,70400,21159
20230621,150900,659137396100,70500,70500,70500,70400,29128
20230621,150800,657084483400,70500,70600,70600,70400,216869
20230621,150700,641795558500,70500,70600,70600,70500,22281
20230621,150600,640224470700,70600,70500,70600,70500,24815
20230621,150500,638474513700,70600,70600,70600,70500,15629
20230621,150400,637372448000,70600,70600,70600,70500,34771
20230621,150300,634920054600,70500,70600,70600,70500,59084
20230621,150200,630754294200,70500,70500,70600,70500,13215
20230621,150100,629822365100,70600,70600,70600,70500,12987
20230621,150000,628906460900,70600,70500,70600,70500,36303
20230621,145900,626346677400,70600,70500,70600,70500,11679
20230621,145800,625522938100,70600,70500,70600,70500,30773
20230621,145700,623351069700,70500,70600,70600,70500,13646
20230621,145600,622388429800,70600,70600,70600,70500,17463
20230621,145500,621156846200,70600,70600,70600,70500,30211
20230621,145400,619026497400,70600,70500,70600,70500,22954
20230621,145300,617407901400,70500,70600,70600,70500,14613
20230621,145200,616377381000,70600,70600,70600,70500,16666
20230621,145100,615201870300,70600,70600,70600,70500,14582
20230621,145000,614173422800,70600,70600,70600,70500,10845
20230621,144900,613408564800,70500,70600,70600,70500,10999
20230621,144800,612632857700,70600,70500,70600,70500,12407
20230621,144700,611757921700,70600,70500,70600,70500,12267
20230621,144600,610892718700,70500,70600,70600,70500,15179
20230621,144500,609821740900,70600,70600,70600,70500,12515
20230621,144400,608939288500,70600,70500,70600,70500,13019
20230621,144300,608021102400,70600,70600,70600,70500,10252
20230621,144200,607298013000,70600,70600,70600,70500,9933
20230621,144100,606597590000,70500,70500,70600,70500,10410
20230621,144000,605863411400,70500,70600,70600,70500,10031
20230621,143900,605155866400,70500,70600,70600,70500,41842
20230621,143800,602205753400,70600,70600,70600,70500,7727
20230621,143700,601660811300,70500,70600,70600,70500,9075
20230621,143600,601020722900,70600,70500,70600,70500,10260
20230621,143500,600296957300,70600,70500,70600,70500,10730
20230621,143400,599540061300,70600,70600,70600,70500,30065
20230621,143300,597420207700,70600,70500,70600,70500,13889
20230621,143200,596440806200,70500,70600,70600,70500,8733
20230621,143100,595824881300,70600,70600,70600,70500,20215
20230621,143000,594399445500,70600,70500,70600,70500,8061
20230621,142900,593830966400,70500,70600,70600,70500,6714
20230621,142800,593357376100,70600,70600,70600,70500,6139
20230621,142700,592924307900,70600,70500,70600,70500,37934
20230621,142600,590248370100,70600,70600,70600,70500,14975
20230621,142500,589191547500,70600,70500,70600,70500,12641
20230621,142400,588299490900,70500,70600,70600,70500,17441
20230621,142300,587068565100,70500,70600,70600,70500,10322
20230621,142200,586340315000,70600,70600,70700,70500,110012
20230621,142100,578573511000,70700,70700,70700,70600,6622
20230621,142000,578105727000,70700,70700,70700,70600,6195
20230621,141900,577668201700,70700,70700,70700,70600,11250
20230621,141800,576872959400,70700,70700,70700,70600,21799
20230621,141700,575332125900,70700,70700,70700,70600,32405
20230621,141600,573041484400,70700,70600,70700,70600,6718
20230621,141500,572566953800,70600,70600,70700,70600,6322
20230621,141400,572120415700,70700,70700,70700,70600,10113
20230621,141300,571406268100,70600,70700,70700,70600,6788
20230621,141200,570926901700,70700,70600,70700,70600,6160
20230621,141100,570491744600,70600,70700,70700,70600,4665
20230621,141000,570162244000,70600,70800,70800,70600,46365
20230621,140900,566884494100,70700,70800,70800,70700,8513
20230621,140800,566282108200,70800,70800,70800,70700,4984
20230621,140700,565929546200,70700,70800,70800,70700,5349
20230621,140600,565551119800,70800,70700,70800,70700,6138
20230621,140500,565116947900,70800,70800,70800,70700,5117
20230621,140400,564755005600,70800,70800,70800,70700,7562
20230621,140300,564220265800,70800,70800,70800,70700,4978
20230621,140200,563868215000,70800,70800,70800,70700,6161
20230621,140100,563432512800,70700,70800,70800,70700,4823
20230621,140000,563091413600,70700,70700,70800,70700,4623
20230621,135900,562764386600,70700,70800,70800,70600,19821
20230621,135800,561363070700,70800,70700,70800,70600,53718
20230621,135700,557565505800,70700,70600,70700,70600,15365
20230621,135600,556480611700,70700,70800,70800,70600,40826
20230621,135500,553594404500,70700,70700,70800,70700,10465
20230621,135400,552854215600,70800,70700,70800,70700,4324
20230621,135300,552548408900,70700,70700,70800,70700,6966
20230621,135200,552055809800,70800,70700,70800,70600,109592
20230621,135100,544307586700,70700,70700,70800,70600,189172
20230621,135000,530933716700,70700,70600,70700,70600,10404
20230621,134900,530198981200,70600,70600,70700,70600,8803
20230621,134800,529577375700,70600,70600,70700,70600,12558
20230621,134700,528690625400,70700,70600,70700,70600,10107
20230621,134600,527976817400,70700,70600,70700,70600,10204
20230621,134500,527256220500,70600,70600,70700,70600,12997
20230621,134400,526338267300,70600,70700,70700,70600,5888
20230621,134300,525922361300,70700,70600,70700,70600,7497
20230621,134200,525392885700,70700,70700,70700,70600,7304
20230621,134100,524877062700,70700,70700,70700,70600,8124
20230621,134000,524303390500,70600,70700,70700,70600,8443
20230621,133900,523707032200,70600,70600,70700,70600,8985
20230621,133800,523072325800,70700,70600,70700,70600,7301
20230621,133700,522556563900,70700,70600,70700,70600,8295
20230621,133600,521970754600,70600,70600,70700,70600,6719
20230621,133500,521496229600,70600,70700,70700,70600,11557
20230621,133400,520680009500,70700,70700,70700,70600,8021
20230621,133300,520113346000,70700,70700,70700,70600,7174
20230621,133200,519606629700,70700,70600,70700,70600,6812
20230621,133100,519125537200,70600,70700,70700,70600,9989
20230621,133000,518420096200,70700,70700,70700,70600,6207
20230621,132900,517981624100,70700,70600,70700,70600,6728
20230621,132800,517506428800,70600,70700,70700,70600,14277
20230621,132700,516497550600,70600,70600,70700,70600,4557
20230621,132600,516175572200,70700,70700,70700,70600,8429
20230621,132500,515580239300,70700,70600,70700,70600,13754
20230621,132400,514608272000,70700,70600,70700,70600,6561
20230621,132300,514144821600,70600,70700,70700,70600,11418
20230621,132200,513338462200,70700,70700,70700,70600,10162
20230621,132100,512620662900,70600,70700,70700,70600,5928
20230621,132000,512201971200,70700,70700,70700,70600,6266
20230621,131900,511759332300,70700,70600,70700,70600,38912
20230621,131800,509008915900,70700,70700,70700,70600,5743
20230621,131700,508603309600,70700,70600,70700,70600,9897
20230621,131600,507904255600,70600,70600,70700,70600,7645
20230621,131500,507364349600,70700,70600,70700,70600,5823
20230621,131400,506953122900,70700,70600,70700,70600,7257
20230621,131300,506440588600,70700,70700,70700,70600,7564
20230621,131200,505906389800,70700,70600,70700,70600,16535
20230621,131100,504738902300,70700,70700,70700,70600,5685
20230621,131000,504337429700,70700,70700,70700,70600,17797
20230621,130900,503080814100,70700,70600,70700,70600,11500
20230621,130800,502268011300,70600,70800,70800,70600,81215
20230621,130700,496526059800,70800,70700,70800,70700,17931
20230621,130600,495258054900,70800,70700,70800,70700,3752
20230621,130500,494992690700,70800,70700,70800,70700,7634
20230621,130400,494452657600,70700,70700,70800,70700,8965
20230621,130300,493818293300,70800,70800,70800,70700,7096
20230621,130200,493316193800,70800,70800,70800,70700,14382
20230621,130100,492298261500,70700,70800,70800,70700,9463
20230621,130000,491628757600,70700,70800,70800,70700,10889
20230621,125900,490858397300,70800,70700,70800,70700,5814
20230621,125800,490446997800,70700,70700,70800,70700,19800
20230621,125700,489045350000,70800,70700,70800,70700,68459
20230621,125600,484198705600,70700,70800,70800,70700,11715
20230621,125500,483369544800,70800,70800,70800,70700,10137
20230621,125400,482652079400,70800,70700,70800,70700,18897
20230621,125300,481315318000,70700,70600,70700,70600,119395
20230621,125200,472874606300,70700,70600,70700,70600,5141
20230621,125100,472511515500,70700,70700,70700,70600,11884
20230621,125000,471672298200,70700,70700,70700,70600,15945
20230621,124900,470545819500,70700,70800,70800,70600,194121
20230621,124800,456823568700,70800,70700,70800,70700,9422
20230621,124700,456157226600,70700,70800,70800,70700,6239
20230621,124600,455715810200,70700,70800,70800,70700,11367
20230621,124500,454911978800,70800,70700,70800,70700,7049
20230621,124400,454413440500,70700,70800,70800,70700,7476
20230621,124300,453884734400,70700,70800,70800,70700,17355
20230621,124200,452657532800,70800,70700,70800,70700,6712
20230621,124100,452182752000,70700,70800,70800,70700,7077
20230621,124000,451682188300,70800,70800,70800,70700,5951
20230621,123900,451261287100,70800,70800,70800,70700,6784
20230621,123800,450781467700,70800,70700,70800,70700,6154
20230621,123700,450346185500,70700,70700,70800,70700,8130
20230621,123600,449771287100,70700,70700,70800,70700,6066
20230621,123500,449342304900,70700,70800,70800,70700,9041
20230621,123400,448702727200,70700,70700,70800,70700,23456
20230621,123300,447044182100,70700,70800,70800,70700,6695
20230621,123200,446570610500,70800,70700,70800,70700,8138
20230621,123100,445995107000,70800,70700,70800,70700,5418
20230621,123000,445611904400,70800,70700,70800,70700,6003
20230621,122900,445187260300,70800,70700,70800,70700,8352
20230621,122800,444596664100,70700,70800,70800,70700,4636
20230621,122700,444268779700,70800,70800,70800,70700,4780
20230621,122600,443930676500,70700,70800,70800,70700,4462
20230621,122500,443615036800,70800,70800,70800,70700,5852
20230621,122400,443201064500,70700,70800,70800,70700,4793
20230621,122300,442861952100,70700,70800,70800,70700,5233
20230621,122200,442491790000,70800,70800,70800,70700,6943
20230621,122100,442000799500,70800,70800,70800,70700,7457
20230621,122000,441473423200,70700,70700,70800,70700,5431
20230621,121900,441089303700,70800,70700,70800,70700,5120
20230621,121800,440727164000,70700,70700,70800,70700,5756
20230621,121700,440320053800,70700,70800,70800,70700,4331
20230621,121600,440013658000,70700,70700,70800,70700,9390
20230621,121500,439349680800,70700,70800,70800,70700,5642
20230621,121400,438950644900,70800,70700,70800,70700,5236
20230621,121300,438580238000,70800,70700,70800,70700,5022
20230621,121200,438225008900,70700,70800,70800,70700,4265
20230621,121100,437923297900,70700,70800,70800,70700,4883
20230621,121000,437577897300,70800,70700,70800,70700,33378
20230621,120900,435215133000,70800,70800,70800,70700,4602
20230621,120800,434889678900,70800,70800,70800,70700,10894
20230621,120700,434118765900,70700,70700,70800,70700,3575
20230621,120600,433865929500,70700,70700,70800,70700,5464
20230621,120500,433479497400,70800,70700,70800,70700,5041
20230621,120400,433123013100,70700,70900,70900,70700,64280
20230621,120300,428572328000,70800,70800,70900,70800,4379
20230621,120200,428262226500,70900,70800,70900,70800,8185
20230621,120100,427682619200,70800,70800,70900,70800,7695
20230621,120000,427137751400,70800,70800,70900,70800,16402
20230621,115900,425976241100,70800,70900,70900,70800,4077
20230621,115800,425687456400,70800,70800,70900,70800,4335
20230621,115700,425380357700,70900,70900,70900,70800,6417
20230621,115600,424925855500,70800,70800,70900,70800,4930
20230621,115500,424576686600,70800,70800,70900,70800,3627
20230621,115400,424319813500,70800,70900,70900,70800,9664
20230621,115300,423635484000,70800,70900,70900,70800,8656
20230621,115200,423022513500,70800,70800,70900,70800,6764
20230621,115100,422543548200,70800,70800,70900,70800,6908
20230621,115000,422054394700,70800,70800,70900,70800,17834
20230621,114900,420791684100,70800,70800,70900,70800,4028
20230621,114800,420506448300,70800,70800,70900,70800,9387
20230621,114700,419841715800,70800,70800,70900,70800,13770
20230621,114600,418866739400,70800,70900,70900,70800,125966
20230621,114500,409946507600,70900,70900,70900,70800,4966
20230621,114400,409594765800,70900,70800,70900,70800,4269
20230621,114300,409292347600,70800,70900,70900,70800,4663
20230621,114200,408962098900,70800,70900,70900,70800,3887
20230621,114100,408686835600,70800,70800,70900,70800,3168
20230621,114000,408462378300,70900,70900,70900,70800,3503
20230621,113900,408214282900,70800,71000,71000,70800,18248
20230621,113800,406919561800,70900,70800,70900,70800,94135
20230621,113700,400245680000,70800,70800,70900,70800,3437
20230621,113600,400002237600,70800,70900,70900,70800,4963
20230621,113500,399650772600,70900,70900,70900,70800,2826
20230621,113400,399450578500,70900,70900,71000,70800,121772
20230621,113300,390816917400,70900,71000,71000,70900,9837
20230621,113200,390119217600,71000,70900,71000,70900,4010
20230621,113100,389834768100,70900,71000,71000,70900,10276
20230621,113000,389105953700,71000,70900,71000,70900,3822
20230621,112900,388834842100,70900,71000,71000,70900,3204
20230621,112800,388607555900,71000,71000,71100,70900,205900
20230621,112700,373988518300,71000,70900,71000,70900,6840
20230621,112600,373503027800,70900,71000,71000,70900,4888
20230621,112500,373156158500,71000,71000,71000,70900,6541
20230621,112400,372692115000,71000,71000,71000,70900,5586
20230621,112300,372295727300,71000,71000,71000,70900,45746
20230621,112200,369047943900,71000,71000,71000,70900,7574
20230621,112100,368510716400,70900,71000,71000,70900,6569
20230621,112000,368044498600,70900,70900,71000,70900,7848
20230621,111900,367487769800,71000,70900,71000,70900,9521
20230621,111800,366812231800,70900,70900,71000,70800,71623
20230621,111700,361734232600,70800,70900,70900,70800,6129
20230621,111600,361299834500,70900,70900,70900,70800,29914
20230621,111500,359179244200,70900,70800,70900,70800,16370
20230621,111400,358018934100,70800,70800,70900,70800,4883
20230621,111300,357672939000,70900,70800,70900,70800,5672
20230621,111200,357271191900,70900,70900,70900,70800,4120
20230621,111100,356979257100,70900,70900,71000,70800,54719
20230621,111000,353099683700,71000,70900,71000,70800,92554
20230621,110900,346537566500,70900,70800,70900,70800,5796
20230621,110800,346126909800,70900,70900,70900,70800,6925
20230621,110700,345636258600,70900,70800,70900,70800,5987
20230621,110600,345211912700,70800,70900,71000,70800,86043
20230621,110500,339111382700,70800,70900,70900,70800,32032
20230621,110400,336840787000,70800,70800,70900,70800,5671
20230621,110300,336438938200,70900,70900,70900,70800,6744
20230621,110200,335961170200,70900,70900,70900,70800,17929
20230621,110100,334691473300,70800,70900,70900,70800,5237
20230621,110000,334320557800,70900,70800,70900,70800,4829
20230621,105900,333978382200,70800,70800,70900,70800,5277
20230621,105800,333604552500,70900,70900,70900,70800,27787
20230621,105700,331635695200,70900,70900,71000,70800,78432
20230621,105600,326074977100,70900,70900,71000,70800,11682
20230621,105500,325246698900,70800,70900,70900,70800,74542
20230621,105400,319961903200,70800,70900,70900,70800,6189
20230621,105300,319523306400,70900,70900,70900,70800,7631
20230621,105200,318982831100,70800,70900,70900,70800,9221
20230621,105100,318329403000,70800,70800,70900,70800,4918
20230621,105000,317981047400,70900,70900,70900,70800,12597
20230621,104900,317088324300,70900,70900,70900,70800,3800
20230621,104800,316819047100,70900,70800,70900,70800,67068
20230621,104700,312064226900,70900,70800,70900,70800,5501
20230621,104600,311674481400,70900,70800,70900,70800,24840
20230621,104500,309914181800,70800,70800,70900,70800,5532
20230621,104400,309522299700,70800,70800,70900,70800,11892
20230621,104300,308680053500,70800,70800,70900,70800,2833
20230621,104200,308479401100,70800,70900,70900,70800,2779
20230621,104100,308282606600,70800,70900,70900,70800,72990
20230621,104000,303107912900,70900,70900,71000,70900,2759
20230621,103900,302912237000,70900,70900,71000,70900,7116
20230621,103800,302407671700,70900,71000,71000,70900,13017
20230621,103700,301484707700,70900,70900,71000,70800,14312
20230621,103600,300469959400,70900,70900,71000,70800,66348
20230621,103500,295765812400,70900,71000,71000,70900,8825
20230621,103400,295139961500,70900,70900,71000,70900,3832
20230621,103300,294868154900,71000,71000,71000,70900,5400
20230621,103200,294485087500,70900,71000,71000,70900,7682
20230621,103100,293940379100,70900,70900,71000,70900,4402
20230621,103000,293628242100,70900,70900,71000,70900,8698
20230621,102900,293011442600,70900,71000,71000,70800,17898
20230621,102800,291742497000,70900,70900,71000,70800,47106
20230621,102700,288402679200,70900,70800,71000,70800,57480
20230621,102600,284327500500,70900,70900,70900,70800,4228
20230621,102500,284027931700,70900,70900,70900,70800,7583
20230621,102400,283490543500,70900,71000,71000,70800,76767
20230621,102300,278047714500,71000,70900,71000,70900,3266
20230621,102200,277816115700,71000,71000,71000,70900,4085
20230621,102100,277526387500,71000,70900,71000,70900,5472
20230621,102000,277138074300,71000,71000,71000,70900,4860
20230621,101900,276793428300,70900,70900,71000,70900,6814
20230621,101800,276309979300,70900,70900,71000,70900,13118
20230621,101700,275379879700,70900,70900,71000,70900,3221
20230621,101600,275151424800,70900,71000,71000,70900,5831
20230621,101500,274737921800,70900,70900,71000,70800,87166
20230621,101400,268557818300,70900,70900,71000,70900,3180
20230621,101300,268332285100,70900,70900,71000,70800,101056
20230621,101200,261167297100,70900,70900,71000,70900,2252
20230621,101100,261007555300,70900,70900,71000,70900,4212
20230621,101000,260708859600,70900,70900,71000,70900,4668
20230621,100900,260377682600,71000,71000,71000,70900,2108
20230621,100800,260228150900,71000,70800,71000,70800,52657
20230621,100700,256494768800,70800,70900,71000,70800,69146
20230621,100600,251592468000,71000,70900,71000,70900,6246
20230621,100500,251149458200,71000,71000,71000,70900,2838
20230621,100400,250948194600,71000,70900,71000,70900,2578
20230621,100300,250765362200,71000,70900,71000,70900,3761
20230621,100200,250498464200,71000,71000,71000,70900,3082
20230621,100100,250279770000,71000,70800,71100,70800,177907
20230621,100000,237651994400,70900,71000,71000,70900,102826
20230621,095900,230361423900,71000,71000,71100,70900,72588
20230621,095800,225207751100,71000,70900,71100,70900,53926
20230621,095700,221378834000,71000,71000,71100,70900,57672
20230621,095600,217284354900,71000,71000,71100,71000,6333
20230621,095500,216834373900,71100,71000,71100,71000,5265
20230621,095400,216460324900,71000,71000,71100,71000,6835
20230621,095300,215974692400,71100,71000,71100,71000,11468
20230621,095200,215160231600,71000,70900,71100,70900,93379
20230621,095100,208530265900,71000,71000,71000,70900,3318
20230621,095000,208294795600,71000,70900,71000,70900,13412
20230621,094900,207342794200,71000,70900,71000,70900,90705
20230621,094800,200911634500,70900,70900,70900,70800,94292
20230621,094700,194226584000,70900,70900,70900,70800,11761
20230621,094600,193393562600,70900,70800,70900,70800,6560
20230621,094500,192928725200,70900,70800,70900,70800,4756
20230621,094400,192591727300,70900,70900,71000,70800,74586
20230621,094300,187303577700,70900,70900,71000,70900,3392
20230621,094200,187062891700,71000,70900,71000,70900,44992
20230621,094100,183868660800,70900,71000,71000,70900,102772
20230621,094000,176581899700,70900,71000,71000,70900,5169
20230621,093900,176215026500,71000,71000,71000,70900,6328
20230621,093800,175765982500,70900,70900,71000,70900,82889
20230621,093700,169880987600,71000,70900,71000,70900,7813
20230621,093600,169326652200,70900,70800,71000,70800,116170
20230621,093500,161089834400,70900,70800,70900,70800,11995
20230621,093400,160239932300,70900,70900,70900,70800,6142
20230621,093300,159804752800,70900,70900,70900,70800,8517
20230621,093200,159201414900,70900,70900,70900,70800,14957
20230621,093100,158142039400,70900,70900,70900,70800,14116
20230621,093000,157142063700,70900,71000,71000,70800,114691
20230621,092900,149011228500,71000,71000,71000,70900,6263
20230621,092800,148566891600,71000,71000,71000,70900,9963
20230621,092700,147860143300,70900,70900,71000,70900,4131
20230621,092600,147567071800,71000,71000,71000,70900,5448
20230621,092500,147180557700,70900,70900,71000,70900,8725
20230621,092400,146561601600,71000,71000,71000,70900,2904
20230621,092300,146355536700,71000,71000,71000,70900,4491
20230621,092200,146036869200,71000,71000,71000,70900,6039
20230621,092100,145608561100,70900,71000,71000,70900,3848
20230621,092000,145335589500,71000,70900,71100,70900,50638
20230621,091900,141740503500,71000,71100,71100,70900,46863
20230621,091800,138413336600,71100,71200,71200,71000,29224
20230621,091700,136335417100,71200,71100,71200,71000,43444
20230621,091600,133246510600,71100,71100,71200,71000,71732
20230621,091500,128145968100,71100,71100,71200,71000,95652
20230621,091400,121344693100,71100,70900,71100,70800,69839
20230621,091300,116388141400,70900,70800,70900,70700,147218
20230621,091200,105958544900,70800,70800,70900,70700,122976
20230621,091100,97254431500,70800,70800,70900,70800,20576
20230621,091000,95797295200,70900,70900,70900,70800,7035
20230621,090900,95298902200,70900,70900,70900,70800,7845
20230621,090800,94743287000,70900,70900,71000,70800,82497
20230621,090700,88894503700,70800,71000,71000,70800,186284
20230621,090600,75689228800,70900,71100,71100,70900,54180
20230621,090500,71842651100,71100,71000,71100,70900,180675
20230621,090400,59009694300,71000,71000,71000,70900,17877
20230621,090300,57741471500,70900,71000,71000,70900,10170
20230621,090200,57019733400,71000,71000,71100,70900,158972
20230621,090100,45731637400,71100,70900,71100,70800,199839
20230621,090000,31549784300,70900,70700,70900,70700,445923