stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,200300,878392359400,71600,71600,71600,71600,780535
20230623,200200,878392359400,71600,71600,71600,71600,0
20230623,200100,878392359400,71600,71600,71600,71600,0
20230623,200000,878392359400,71600,71600,71600,71600,0
20230623,195900,878392359400,71600,71600,71600,71600,0
20230623,195800,878392359400,71600,71600,71600,71600,0
20230623,195700,878392359400,71600,71600,71600,71600,0
20230623,195600,878392359400,71600,71600,71600,71600,0
20230623,195500,878392359400,71600,71600,71600,71600,0
20230623,195400,878392359400,71600,71600,71600,71600,0
20230623,195300,878392359400,71600,71600,71600,71600,0
20230623,195200,878392359400,71600,71600,71600,71600,0
20230623,195100,878392359400,71600,71600,71600,71600,0
20230623,195000,878392359400,71600,71600,71600,71600,0
20230623,194900,878392359400,71600,71600,71600,71600,0
20230623,194800,878392359400,71600,71600,71600,71600,0
20230623,194700,878392359400,71600,71600,71600,71600,0
20230623,194600,878392359400,71600,71600,71600,71600,0
20230623,194500,878392359400,71600,71600,71600,71600,0
20230623,194400,878392359400,71600,71600,71600,71600,0
20230623,194300,878392359400,71600,71600,71600,71600,0
20230623,194200,878392359400,71600,71600,71600,71600,0
20230623,194100,878392359400,71600,71600,71600,71600,0
20230623,194000,878392359400,71600,71600,71600,71600,0
20230623,193900,878392359400,71600,71600,71600,71600,0
20230623,193800,878392359400,71600,71600,71600,71600,0
20230623,193700,878392359400,71600,71600,71600,71600,0
20230623,193600,878392359400,71600,71600,71600,71600,0
20230623,193500,878392359400,71600,71600,71600,71600,0
20230623,193400,878392359400,71600,71600,71600,71600,0
20230623,193300,878392359400,71600,71600,71600,71600,780535
20230623,193200,878392359400,71600,71600,71600,71600,0
20230623,193100,878392359400,71600,71600,71600,71600,0
20230623,193000,878392359400,71600,71600,71600,71600,0
20230623,192900,878392359400,71600,71600,71600,71600,0
20230623,192800,878392359400,71600,71600,71600,71600,0
20230623,192700,878392359400,71600,71600,71600,71600,0
20230623,192600,878392359400,71600,71600,71600,71600,0
20230623,192500,878392359400,71600,71600,71600,71600,0
20230623,192400,878392359400,71600,71600,71600,71600,0
20230623,192300,878392359400,71600,71600,71600,71600,0
20230623,192200,878392359400,71600,71600,71600,71600,0
20230623,192100,878392359400,71600,71600,71600,71600,0
20230623,192000,878392359400,71600,71600,71600,71600,0
20230623,191900,878392359400,71600,71600,71600,71600,0
20230623,191800,878392359400,71600,71600,71600,71600,0
20230623,191700,878392359400,71600,71600,71600,71600,0
20230623,191600,878392359400,71600,71600,71600,71600,0
20230623,191500,878392359400,71600,71600,71600,71600,0
20230623,191400,878392359400,71600,71600,71600,71600,0
20230623,191300,878392359400,71600,71600,71600,71600,0
20230623,191200,878392359400,71600,71600,71600,71600,0
20230623,191100,878392359400,71600,71600,71600,71600,0
20230623,191000,878392359400,71600,71600,71600,71600,0
20230623,190900,878392359400,71600,71600,71600,71600,0
20230623,190800,878392359400,71600,71600,71600,71600,0
20230623,190700,878392359400,71600,71600,71600,71600,0
20230623,190600,878392359400,71600,71600,71600,71600,0
20230623,190500,878392359400,71600,71600,71600,71600,0
20230623,190400,878392359400,71600,71600,71600,71600,0
20230623,190300,878392359400,71600,71600,71600,71600,780535
20230623,190200,878392359400,71600,71600,71600,71600,0
20230623,190100,878392359400,71600,71600,71600,71600,0
20230623,190000,878392359400,71600,71600,71600,71600,0
20230623,185900,878392359400,71600,71600,71600,71600,0
20230623,185800,878392359400,71600,71600,71600,71600,0
20230623,185700,878392359400,71600,71600,71600,71600,0
20230623,185600,878392359400,71600,71600,71600,71600,0
20230623,185500,878392359400,71600,71600,71600,71600,0
20230623,185400,878392359400,71600,71600,71600,71600,0
20230623,185300,878392359400,71600,71600,71600,71600,0
20230623,185200,878392359400,71600,71600,71600,71600,0
20230623,185100,878392359400,71600,71600,71600,71600,0
20230623,185000,878392359400,71600,71600,71600,71600,0
20230623,184900,878392359400,71600,71600,71600,71600,0
20230623,184800,878392359400,71600,71600,71600,71600,0
20230623,184700,878392359400,71600,71600,71600,71600,0
20230623,184600,878392359400,71600,71600,71600,71600,0
20230623,184500,878392359400,71600,71600,71600,71600,0
20230623,184400,878392359400,71600,71600,71600,71600,0
20230623,184300,878392359400,71600,71600,71600,71600,0
20230623,184200,878392359400,71600,71600,71600,71600,0
20230623,184100,878392359400,71600,71600,71600,71600,0
20230623,184000,878392359400,71600,71600,71600,71600,0
20230623,183900,878392359400,71600,71600,71600,71600,0
20230623,183800,878392359400,71600,71600,71600,71600,0
20230623,183700,878392359400,71600,71600,71600,71600,0
20230623,183600,878392359400,71600,71600,71600,71600,0
20230623,183500,878392359400,71600,71600,71600,71600,0
20230623,183400,878392359400,71600,71600,71600,71600,0
20230623,183300,878392359400,71600,71600,71600,71600,780535
20230623,183200,878392359400,71600,71600,71600,71600,0
20230623,183100,878392359400,71600,71600,71600,71600,0
20230623,183000,878392359400,71600,71600,71600,71600,0
20230623,182900,878392359400,71600,71600,71600,71600,0
20230623,182800,878392359400,71600,71600,71600,71600,0
20230623,182700,878392359400,71600,71600,71600,71600,0
20230623,182600,878392359400,71600,71600,71600,71600,0
20230623,182500,878392359400,71600,71600,71600,71600,0
20230623,182400,878392359400,71600,71600,71600,71600,0
20230623,182300,878392359400,71600,71600,71600,71600,0
20230623,182200,878392359400,71600,71600,71600,71600,0
20230623,182100,878392359400,71600,71600,71600,71600,0
20230623,182000,878392359400,71600,71600,71600,71600,0
20230623,181900,878392359400,71600,71600,71600,71600,0
20230623,181800,878392359400,71600,71600,71600,71600,0
20230623,181700,878392359400,71600,71600,71600,71600,0
20230623,181600,878392359400,71600,71600,71600,71600,0
20230623,181500,878392359400,71600,71600,71600,71600,0
20230623,181400,878392359400,71600,71600,71600,71600,0
20230623,181300,878392359400,71600,71600,71600,71600,0
20230623,181200,878392359400,71600,71600,71600,71600,0
20230623,181100,878392359400,71600,71600,71600,71600,0
20230623,181000,878392359400,71600,71600,71600,71600,0
20230623,180900,878392359400,71600,71600,71600,71600,0
20230623,180800,878392359400,71600,71600,71600,71600,0
20230623,180700,878392359400,71600,71600,71600,71600,0
20230623,180600,878392359400,71600,71600,71600,71600,0
20230623,180500,878392359400,71600,71600,71600,71600,0
20230623,180400,878392359400,71600,71600,71600,71600,0
20230623,180300,878392359400,71600,71600,71600,71600,780535
20230623,180200,878392359400,71600,71600,71600,71600,0
20230623,180100,878392359400,71600,71600,71600,71600,0
20230623,180000,878392359400,71600,71600,71600,71600,0
20230623,175900,878392359400,71600,71600,71600,71600,0
20230623,175800,878392359400,71600,71600,71600,71600,0
20230623,175700,878392359400,71600,71600,71600,71600,0
20230623,175600,878392359400,71600,71600,71600,71600,0
20230623,175500,878392359400,71600,71600,71600,71600,0
20230623,175400,878392359400,71600,71600,71600,71600,0
20230623,175300,878392359400,71600,71600,71600,71600,0
20230623,175200,878392359400,71600,71600,71600,71600,0
20230623,175100,878392359400,71600,71600,71600,71600,0
20230623,175000,878392359400,71600,71600,71600,71600,0
20230623,174900,878392359400,71600,71600,71600,71600,0
20230623,174800,878392359400,71600,71600,71600,71600,0
20230623,174700,878392359400,71600,71600,71600,71600,0
20230623,174600,878392359400,71600,71600,71600,71600,0
20230623,174500,878392359400,71600,71600,71600,71600,0
20230623,174400,878392359400,71600,71600,71600,71600,0
20230623,174300,878392359400,71600,71600,71600,71600,0
20230623,174200,878392359400,71600,71600,71600,71600,0
20230623,174100,878392359400,71600,71600,71600,71600,0
20230623,174000,878392359400,71600,71600,71600,71600,0
20230623,173900,878392359400,71600,71600,71600,71600,0
20230623,173800,878392359400,71600,71600,71600,71600,0
20230623,173700,878392359400,71600,71600,71600,71600,0
20230623,173600,878392359400,71600,71600,71600,71600,0
20230623,173500,878392359400,71600,71600,71600,71600,0
20230623,173400,878392359400,71600,71600,71600,71600,0
20230623,173300,878392359400,71600,71600,71600,71600,780535
20230623,173200,878392359400,71600,71600,71600,71600,0
20230623,173100,878392359400,71600,71600,71600,71600,0
20230623,173000,878392359400,71600,71600,71600,71600,0
20230623,172900,878392359400,71600,71600,71600,71600,0
20230623,172800,878392359400,71600,71600,71600,71600,0
20230623,172700,878392359400,71600,71600,71600,71600,0
20230623,172600,878392359400,71600,71600,71600,71600,0
20230623,172500,878392359400,71600,71600,71600,71600,0
20230623,172400,878392359400,71600,71600,71600,71600,0
20230623,172300,878392359400,71600,71600,71600,71600,0
20230623,172200,878392359400,71600,71600,71600,71600,0
20230623,172100,878392359400,71600,71600,71600,71600,0
20230623,172000,878392359400,71600,71600,71600,71600,0
20230623,171900,878392359400,71600,71600,71600,71600,0
20230623,171800,878392359400,71600,71600,71600,71600,0
20230623,171700,878392359400,71600,71600,71600,71600,0
20230623,171600,878392359400,71600,71600,71600,71600,0
20230623,171500,878392359400,71600,71600,71600,71600,0
20230623,171400,878392359400,71600,71600,71600,71600,0
20230623,171300,878392359400,71600,71600,71600,71600,0
20230623,171200,878392359400,71600,71600,71600,71600,0
20230623,171100,878392359400,71600,71600,71600,71600,0
20230623,171000,878392359400,71600,71600,71600,71600,0
20230623,170900,878392359400,71600,71600,71600,71600,0
20230623,170800,878392359400,71600,71600,71600,71600,0
20230623,170700,878392359400,71600,71600,71600,71600,0
20230623,170600,878392359400,71600,71600,71600,71600,0
20230623,170500,878392359400,71600,71600,71600,71600,0
20230623,170400,878392359400,71600,71600,71600,71600,0
20230623,170300,878392359400,71600,71600,71600,71600,780535
20230623,170200,878392359400,71600,71600,71600,71600,0
20230623,170100,878392359400,71600,71600,71600,71600,0
20230623,170000,878392359400,71600,71600,71600,71600,0
20230623,165900,878392359400,71600,71600,71600,71600,0
20230623,165800,878392359400,71600,71600,71600,71600,0
20230623,165700,878392359400,71600,71600,71600,71600,0
20230623,165600,878392359400,71600,71600,71600,71600,0
20230623,165500,878392359400,71600,71600,71600,71600,0
20230623,165400,878392359400,71600,71600,71600,71600,0
20230623,165300,878392359400,71600,71600,71600,71600,0
20230623,165200,878392359400,71600,71600,71600,71600,0
20230623,165100,878392359400,71600,71600,71600,71600,0
20230623,165000,878392359400,71600,71600,71600,71600,0
20230623,164900,878392359400,71600,71600,71600,71600,0
20230623,164800,878392359400,71600,71600,71600,71600,0
20230623,164700,878392359400,71600,71600,71600,71600,0
20230623,164600,878392359400,71600,71600,71600,71600,0
20230623,164500,878392359400,71600,71600,71600,71600,0
20230623,164400,878392359400,71600,71600,71600,71600,0
20230623,164300,878392359400,71600,71600,71600,71600,0
20230623,164200,878392359400,71600,71600,71600,71600,0
20230623,164100,878392359400,71600,71600,71600,71600,0
20230623,164000,878392359400,71600,71600,71600,71600,0
20230623,163900,878392359400,71600,71600,71600,71600,0
20230623,163800,878392359400,71600,71600,71600,71600,0
20230623,163700,878392359400,71600,71600,71600,71600,0
20230623,163600,878392359400,71600,71600,71600,71600,0
20230623,163500,878392359400,71600,71600,71600,71600,0
20230623,163400,878392359400,71600,71600,71600,71600,0
20230623,163300,878392359400,71600,71600,71600,71600,780535
20230623,163200,878392359400,71600,71600,71600,71600,0
20230623,163100,878392359400,71600,71600,71600,71600,0
20230623,163000,878392359400,71600,71600,71600,71600,0
20230623,162900,878392359400,71600,71600,71600,71600,0
20230623,162800,878392359400,71600,71600,71600,71600,0
20230623,162700,878392359400,71600,71600,71600,71600,0
20230623,162600,878392359400,71600,71600,71600,71600,0
20230623,162500,878392359400,71600,71600,71600,71600,0
20230623,162400,878392359400,71600,71600,71600,71600,0
20230623,162300,878392359400,71600,71600,71600,71600,0
20230623,162200,878392359400,71600,71600,71600,71600,0
20230623,162100,878392359400,71600,71600,71600,71600,0
20230623,162000,878392359400,71600,71600,71600,71600,0
20230623,161900,878392359400,71600,71600,71600,71600,0
20230623,161800,878392359400,71600,71600,71600,71600,0
20230623,161700,878392359400,71600,71600,71600,71600,0
20230623,161600,878392359400,71600,71600,71600,71600,0
20230623,161500,878392359400,71600,71600,71600,71600,0
20230623,161400,878392359400,71600,71600,71600,71600,0
20230623,161300,878392359400,71600,71600,71600,71600,0
20230623,161200,878392359400,71600,71600,71600,71600,0
20230623,161100,878392359400,71600,71600,71600,71600,0
20230623,161000,878392359400,71600,71600,71600,71600,0
20230623,160900,878392359400,71600,71600,71600,71600,0
20230623,160800,878392359400,71600,71600,71600,71600,0
20230623,160700,878392359400,71600,71600,71600,71600,0
20230623,160600,878392359400,71600,71600,71600,71600,0
20230623,160500,878392359400,71600,71600,71600,71600,0
20230623,160400,878392359400,71600,71600,71600,71600,0
20230623,160300,878392359400,71600,71600,71600,71600,780535
20230623,160200,878392359400,71600,71600,71600,71600,0
20230623,160100,878392359400,71600,71600,71600,71600,0
20230623,160000,878392359400,71600,71600,71600,71600,0
20230623,155900,878392359400,71600,71600,71600,71600,0
20230623,155800,878392359400,71600,71600,71600,71600,0
20230623,155700,878392359400,71600,71600,71600,71600,0
20230623,155600,878392359400,71600,71600,71600,71600,0
20230623,155500,878392359400,71600,71600,71600,71600,0
20230623,155400,878392359400,71600,71600,71600,71600,0
20230623,155300,878392359400,71600,71600,71600,71600,0
20230623,155200,878392359400,71600,71600,71600,71600,0
20230623,155100,878392359400,71600,71600,71600,71600,0
20230623,155000,878392359400,71600,71600,71600,71600,0
20230623,154900,878392359400,71600,71600,71600,71600,0
20230623,154800,878392359400,71600,71600,71600,71600,0
20230623,154700,878392359400,71600,71600,71600,71600,0
20230623,154600,878392359400,71600,71600,71600,71600,0
20230623,154500,878392359400,71600,71600,71600,71600,0
20230623,154400,878392359400,71600,71600,71600,71600,0
20230623,154300,878392359400,71600,71600,71600,71600,0
20230623,154200,878392359400,71600,71600,71600,71600,0
20230623,154100,878392359400,71600,71600,71600,71600,0
20230623,154000,878392359400,71600,71600,71600,71600,0
20230623,153900,878392359400,71600,71600,71600,71600,0
20230623,153800,878392359400,71600,71600,71600,71600,0
20230623,153700,878392359400,71600,71600,71600,71600,0
20230623,153600,878392359400,71600,71600,71600,71600,0
20230623,153500,878392359400,71600,71600,71600,71600,0
20230623,153400,878392359400,71600,71600,71600,71600,0
20230623,153300,878392359400,71600,71600,71600,71600,780535
20230623,153200,878392359400,71600,71600,71600,71600,0
20230623,153100,878392359400,71600,71600,71600,71600,0
20230623,153000,878392359400,71600,71600,71600,71600,780535
20230623,152900,822506053400,71800,71800,71800,71800,0
20230623,152800,822506053400,71800,71800,71800,71800,0
20230623,152700,822506053400,71800,71800,71800,71800,0
20230623,152600,822506053400,71800,71800,71800,71800,0
20230623,152500,822506053400,71800,71800,71800,71800,0
20230623,152400,822506053400,71800,71800,71800,71800,0
20230623,152300,822506053400,71800,71800,71800,71800,0
20230623,152200,822506053400,71800,71800,71800,71800,0
20230623,152100,822506053400,71800,71800,71800,71800,0
20230623,152000,822506053400,71800,71800,71800,71800,0
20230623,151900,822506053400,71800,71800,71800,71700,56556
20230623,151800,818446556800,71700,71700,71800,71700,34955
20230623,151700,815937515100,71800,71800,71800,71700,35842
20230623,151600,813364793800,71800,71800,71800,71700,13732
20230623,151500,812379393100,71800,71700,71800,71700,16726
20230623,151400,811179471200,71800,71800,71800,71700,17977
20230623,151300,809889363300,71700,71700,71800,71700,16514
20230623,151200,808704611800,71800,71800,71800,71700,12117
20230623,151100,807835094300,71800,71800,71800,71700,11893
20230623,151000,806981598800,71800,71700,71800,71700,13685
20230623,150900,805999374500,71700,71800,71800,71700,10406
20230623,150800,805252806900,71800,71800,71800,71700,10883
20230623,150700,804471895400,71800,71800,71800,71700,13345
20230623,150600,803514252800,71800,71700,71800,71700,17650
20230623,150500,802247629700,71800,71800,71800,71700,27748
20230623,150400,800257276900,71800,71800,71800,71700,10390
20230623,150300,799511565900,71800,71800,71800,71700,10154
20230623,150200,798782842500,71800,71700,71800,71700,13572
20230623,150100,797808888800,71800,71700,71800,71700,13548
20230623,150000,796836483000,71700,71800,71800,71700,12084
20230623,145900,795969448900,71800,71700,71800,71700,12825
20230623,145800,795049123900,71700,71700,71800,71700,14328
20230623,145700,794020935600,71800,71800,71800,71700,13366
20230623,145600,793061846500,71800,71800,71800,71700,19019
20230623,145500,791696959300,71800,71800,71800,71700,12421
20230623,145400,790805828000,71700,71800,71800,71700,10731
20230623,145300,790036123400,71700,71800,71800,71700,11722
20230623,145200,789195265000,71800,71800,71800,71700,12810
20230623,145100,788276232000,71700,71700,71800,71700,13320
20230623,145000,787320400900,71800,71700,71800,71700,13999
20230623,144900,786316325600,71800,71700,71800,71700,12427
20230623,144800,785424751200,71800,71800,71800,71700,11807
20230623,144700,784577627700,71700,71800,71800,71700,22286
20230623,144600,782978652200,71700,71700,71800,71700,15085
20230623,144500,781896264000,71700,71800,71800,71700,12742
20230623,144400,780982010300,71700,71700,71800,71700,14205
20230623,144300,779962822200,71800,71700,71800,71700,16255
20230623,144200,778796472300,71800,71700,71800,71700,19258
20230623,144100,777414221900,71700,71700,71800,71700,13093
20230623,144000,776474893300,71800,71800,71800,71700,10477
20230623,143900,775723235500,71800,71700,71800,71700,12296
20230623,143800,774841048600,71800,71700,71800,71700,9114
20230623,143700,774187087600,71700,71800,71800,71700,10404
20230623,143600,773440510700,71800,71700,71800,71700,14653
20230623,143500,772389566400,71800,71800,71800,71700,25380
20230623,143400,770569273800,71700,71700,71800,71700,8498
20230623,143300,769959471600,71700,71700,71800,71700,11297
20230623,143200,769148870600,71800,71700,71800,71700,16555
20230623,143100,767961389500,71800,71700,71800,71700,10470
20230623,143000,767210158900,71800,71800,71800,71700,16732
20230623,142900,766009051800,71700,71800,71800,71700,92401
20230623,142800,759383512100,71700,71700,71800,71700,8615
20230623,142700,758765431600,71700,71700,71800,71700,8914
20230623,142600,758125911000,71700,71800,71800,71700,9505
20230623,142500,757443816300,71700,71800,71800,71700,9338
20230623,142400,756773893900,71700,71800,71800,71700,34942
20230623,142300,754267800900,71800,71800,71800,71700,9577
20230623,142200,753580622300,71700,71700,71800,71700,13495
20230623,142100,752612126100,71800,71700,71800,71700,7441
20230623,142000,752078206400,71700,71800,71800,71700,9076
20230623,141900,751427093400,71700,71700,71800,71700,9145
20230623,141800,750770833500,71700,71700,71800,71700,7617
20230623,141700,750224204800,71800,71800,71800,71700,17828
20230623,141600,748944681400,71700,71700,71800,71700,13266
20230623,141500,747992639000,71800,71800,71800,71700,8879
20230623,141400,747355469400,71800,71800,71800,71700,16763
20230623,141300,746153215200,71800,71700,71800,71700,5890
20230623,141200,745730695100,71800,71700,71800,71700,9047
20230623,141100,745081798300,71700,71700,71800,71700,8151
20230623,141000,744497046700,71700,71800,71800,71700,8715
20230623,140900,743871681400,71700,71800,71800,71700,6001
20230623,140800,743441030200,71700,71700,71800,71700,4696
20230623,140700,743104156900,71700,71700,71800,71700,4874
20230623,140600,742754558700,71700,71700,71800,71700,10266
20230623,140500,742017671500,71700,71600,71800,71600,95769
20230623,140400,735151512500,71600,71600,71700,71600,7024
20230623,140300,734648164000,71700,71700,71700,71600,8229
20230623,140200,734058509800,71700,71600,71700,71600,61306
20230623,140100,729663047200,71600,71600,71700,71600,17509
20230623,140000,728408019900,71700,71700,71700,71600,6489
20230623,135900,727943064500,71700,71700,71700,71600,9732
20230623,135800,727245821600,71700,71700,71700,71600,7657
20230623,135700,726697184000,71600,71700,71700,71600,6739
20230623,135600,726214384900,71700,71700,71700,71600,8994
20230623,135500,725569896400,71600,71700,71700,71600,4712
20230623,135400,725232382500,71600,71600,71700,71600,7270
20230623,135300,724711522700,71600,71700,71700,71600,5219
20230623,135200,724337663400,71600,71700,71700,71600,10181
20230623,135100,723608426600,71600,71700,71800,71600,128036
20230623,135000,714428312800,71700,71700,71800,71700,4585
20230623,134900,714099450900,71700,71800,71800,71700,5458
20230623,134800,713707891300,71700,71700,71800,71700,12542
20230623,134700,712808348000,71700,71800,71800,71700,9011
20230623,134600,712162042200,71700,71800,71800,71700,9512
20230623,134500,711479951200,71700,71700,71800,71700,7349
20230623,134400,710952944800,71700,71700,71800,71700,7225
20230623,134300,710434530400,71800,71600,71800,71600,56318
20230623,134200,706396547600,71700,71700,71800,71600,97328
20230623,134100,699419351200,71700,71800,71800,71700,9340
20230623,134000,698749551900,71700,71700,71800,71700,6601
20230623,133900,698276078900,71700,71800,71800,71700,9426
20230623,133800,697600172100,71700,71700,71800,71700,9339
20230623,133700,696930541400,71700,71700,71800,71600,85704
20230623,133600,690785658600,71700,71600,71700,71600,12262
20230623,133500,689907077500,71600,71600,71700,71600,6639
20230623,133400,689431476400,71600,71800,71800,71600,243389
20230623,133300,671979826500,71700,71700,71800,71700,7569
20230623,133200,671436732900,71700,71700,71800,71700,6390
20230623,133100,670978398900,71700,71700,71800,71700,6653
20230623,133000,670501100600,71700,71700,71800,71700,16578
20230623,132900,669311072900,71800,71700,71800,71700,8160
20230623,132800,668725597700,71800,71800,71800,71700,4611
20230623,132700,668394713600,71700,71800,71800,71700,7970
20230623,132600,667822857800,71700,71700,71800,71700,4863
20230623,132500,667473914600,71800,71800,71800,71700,5791
20230623,132400,667058340800,71700,71800,71800,71700,12442
20230623,132300,666165870800,71700,71700,71800,71700,7869
20230623,132200,665601082000,71700,71800,71800,71700,6662
20230623,132100,665123154200,71800,71800,71800,71700,4175
20230623,132000,664823614400,71800,71800,71800,71700,5915
20230623,131900,664399046500,71700,71700,71800,71700,4637
20230623,131800,664066276400,71700,71700,71800,71700,8183
20230623,131700,663479127800,71700,71800,71800,71700,2255
20230623,131600,663317346500,71800,71700,71800,71700,11481
20230623,131500,662493248400,71700,71800,71800,71700,9957
20230623,131400,661779133500,71800,71800,71800,71700,8437
20230623,131300,661173616400,71700,71700,71800,71700,4683
20230623,131200,660837544900,71700,71800,71800,71700,4625
20230623,131100,660505635600,71800,71800,71800,71700,12679
20230623,131000,659595488200,71700,71700,71800,71700,3410
20230623,130900,659350868200,71700,71800,71800,71700,2780
20230623,130800,659151455800,71700,71700,71800,71700,4754
20230623,130700,658810484400,71800,71800,71800,71700,4960
20230623,130600,658454561500,71700,71800,71800,71700,4876
20230623,130500,658104764500,71800,71800,71800,71700,9870
20230623,130400,657396241600,71700,71800,71800,71700,4522
20230623,130300,657071808000,71800,71700,71800,71700,14666
20230623,130200,656019311400,71700,71800,71800,71700,6976
20230623,130100,655518729500,71800,71800,71800,71700,6403
20230623,130000,655059211100,71700,71700,71800,71700,5007
20230623,125900,654699889500,71700,71800,71800,71700,5600
20230623,125800,654298050500,71800,71700,71800,71700,4207
20230623,125700,653996144900,71800,71700,71800,71700,3217
20230623,125600,653765313000,71700,71700,71800,71700,24526
20230623,125500,652006501300,71700,71700,71800,71700,9588
20230623,125400,651318219300,71700,71700,71800,71700,28566
20230623,125300,649267479800,71800,71700,71800,71700,4499
20230623,125200,648944649900,71700,71800,71800,71700,3422
20230623,125100,648699129900,71700,71700,71800,71700,3155
20230623,125000,648472817200,71800,71700,71800,71700,5227
20230623,124900,648097686300,71700,71800,71800,71700,3259
20230623,124800,647863831600,71800,71700,71800,71700,4794
20230623,124700,647519899400,71800,71700,71800,71700,2884
20230623,124600,647312991800,71700,71700,71800,71700,4903
20230623,124500,646961202400,71700,71800,71800,71700,8269
20230623,124400,646368075400,71800,71700,71800,71700,3101
20230623,124300,646145534900,71700,71800,71800,71700,3913
20230623,124200,645864804200,71700,71800,71800,71700,11370
20230623,124100,645048622400,71800,71800,71800,71700,4523
20230623,124000,644724011800,71700,71700,71800,71700,3226
20230623,123900,644492510700,71700,71800,71800,71700,2885
20230623,123800,644285466000,71800,71800,71800,71700,4820
20230623,123700,643939533900,71700,71700,71800,71700,3649
20230623,123600,643677708100,71700,71800,71800,71700,4384
20230623,123500,643363003300,71800,71700,71800,71700,16731
20230623,123400,642161808600,71800,71800,71800,71700,3896
20230623,123300,641882143700,71800,71800,71800,71700,3343
20230623,123200,641642271900,71800,71700,71800,71700,2024
20230623,123100,641497032100,71800,71800,71800,71700,5164
20230623,123000,641126451900,71800,71800,71800,71700,2163
20230623,122900,640971193800,71800,71800,71800,71700,3317
20230623,122800,640733124100,71800,71700,71900,71700,41299
20230623,122700,637767894300,71800,71700,71900,71700,178971
20230623,122600,624917809600,71800,71900,71900,71700,132707
20230623,122500,615389274300,71800,71700,71900,71700,260259
20230623,122400,596702605400,71800,71800,71800,71700,111114
20230623,122300,588724789900,71700,71800,71800,71700,3037
20230623,122200,588506895800,71700,71700,71800,71700,3674
20230623,122100,588243270000,71700,71800,71800,71700,4062
20230623,122000,587951772600,71800,71800,71800,71700,10921
20230623,121900,587167827900,71700,71700,71800,71700,3104
20230623,121800,586945097000,71800,71800,71800,71700,5000
20230623,121700,586586269400,71800,71800,71800,71700,12456
20230623,121600,585692153500,71800,71800,71800,71700,4214
20230623,121500,585389851400,71700,71800,71800,71700,2714
20230623,121400,585195118800,71700,71800,71800,71700,3733
20230623,121300,584927241000,71700,71800,71800,71700,2801
20230623,121200,584726246300,71800,71800,71800,71700,8436
20230623,121100,584121097300,71800,71700,71800,71700,4748
20230623,121000,583780511300,71700,71800,71800,71700,4500
20230623,120900,583457681500,71800,71800,71800,71700,4707
20230623,120800,583119906700,71800,71800,71800,71700,4391
20230623,120700,582804929400,71800,71800,71800,71700,4077
20230623,120600,582512389500,71700,71800,71800,71700,3434
20230623,120500,582265947000,71800,71700,71800,71700,2804
20230623,120400,582064793500,71700,71700,71800,71700,18084
20230623,120300,580766543700,71700,71800,71800,71700,3771
20230623,120200,580495935800,71700,71700,71800,71700,2990
20230623,120100,580281429500,71800,71700,71800,71700,2215
20230623,120000,580122480600,71700,71800,71800,71700,2563
20230623,115900,579938631000,71800,71700,71800,71700,3063
20230623,115800,579718970800,71700,71800,71800,71700,6624
20230623,115700,579243836400,71800,71700,71800,71700,4556
20230623,115600,578916943900,71700,71800,71800,71700,5777
20230623,115500,578502251600,71800,71600,71800,71600,108337
20230623,115400,570733361300,71700,71700,71700,71600,5263
20230623,115300,570356118400,71700,71700,71700,71600,3259
20230623,115200,570122586600,71600,71700,71700,71600,2816
20230623,115100,569920905700,71600,71700,71700,71600,3789
20230623,115000,569649428300,71700,71700,71800,71600,50587
20230623,114900,566022465300,71700,71800,71800,71700,80648
20230623,114800,560239626000,71700,71800,71800,71700,8363
20230623,114700,559639904300,71800,71700,71800,71700,4688
20230623,114600,559303598600,71700,71700,71800,71700,6639
20230623,114500,558827163900,71700,71800,71800,71700,4617
20230623,114400,558496032000,71800,71800,71800,71700,9536
20230623,114300,557811590100,71700,71700,71800,71700,3715
20230623,114200,557545095200,71700,71800,71800,71700,2905
20230623,114100,557336764500,71800,71800,71800,71600,61225
20230623,114000,552946876000,71800,71700,71800,71600,84303
20230623,113900,546902291600,71700,71700,71700,71600,76321
20230623,113800,541430359900,71600,71600,71700,71600,4594
20230623,113700,541101211100,71600,71700,71700,71600,8589
20230623,113600,540485998500,71700,71600,71700,71600,6181
20230623,113500,540043325300,71600,71700,71700,71600,5172
20230623,113400,539672884400,71600,71600,71700,71600,10299
20230623,113300,538935283200,71600,71600,71700,71600,15814
20230623,113200,537801725100,71700,71800,71800,71600,138911
20230623,113100,527842287100,71700,71800,71800,71700,9887
20230623,113000,527133235400,71800,71800,71800,71700,5853
20230623,112900,526713388000,71700,71800,71800,71700,7750
20230623,112800,526157437900,71800,71700,71800,71700,7541
20230623,112700,525616430500,71700,71700,71800,71700,7486
20230623,112600,525079297900,71800,71800,71800,71700,9342
20230623,112500,524409106800,71800,71800,71800,71700,9787
20230623,112400,523706914700,71800,71800,71800,71700,7871
20230623,112300,523142204400,71800,71800,71800,71700,16805
20230623,112200,521936764800,71700,71700,71800,71700,23224
20230623,112100,520270182700,71700,71800,71800,71700,6872
20230623,112000,519777080600,71700,71800,71800,71700,7930
20230623,111900,519208021400,71700,71700,71800,71700,6312
20230623,111800,518755121800,71700,71700,71800,71700,5752
20230623,111700,518342341000,71800,71700,71800,71700,7413
20230623,111600,517810406400,71700,71800,71800,71700,11970
20230623,111500,516951678700,71700,71800,71800,71700,8732
20230623,111400,516325044600,71700,71700,71800,71700,5705
20230623,111300,515915933700,71700,71800,71800,71700,10574
20230623,111200,515157328400,71700,71800,71800,71700,15937
20230623,111100,514014275700,71700,71700,71800,71700,7005
20230623,111000,513511615000,71700,71800,71800,71700,10008
20230623,110900,512793378600,71700,71700,71800,71700,6708
20230623,110800,512312005600,71800,71800,71800,71700,8961
20230623,110700,511669132100,71700,71700,71800,71700,8063
20230623,110600,511090574500,71700,71700,71800,71700,7008
20230623,110500,510587594700,71800,71700,71800,71700,8646
20230623,110400,509967071800,71800,71700,71800,71700,17975
20230623,110300,508677304300,71700,71800,71800,71700,9917
20230623,110200,507965833600,71800,71700,71800,71700,6804
20230623,110100,507477537900,71700,71700,71800,71700,6300
20230623,110000,507025635500,71700,71700,71800,71600,258670
20230623,105900,488479187900,71800,71800,71800,71700,6425
20230623,105800,488018338900,71700,71700,71800,71700,6313
20230623,105700,487565412100,71700,71800,71800,71700,7594
20230623,105600,487020691600,71800,71700,71800,71700,8308
20230623,105500,486424745200,71700,71800,71800,71700,6393
20230623,105400,485965986600,71800,71800,71900,71700,86937
20230623,105300,479723904700,71900,71900,71900,71800,7358
20230623,105200,479195443500,71800,71800,71900,71800,7852
20230623,105100,478631515500,71800,71800,71900,71800,5604
20230623,105000,478228943200,71800,71800,71900,71800,9528
20230623,104900,477544309000,71800,71800,71900,71800,204312
20230623,104800,462873098900,71800,71800,71900,71800,12620
20230623,104700,461966082000,71900,71900,71900,71800,6740
20230623,104600,461481757400,71900,71800,71900,71800,7055
20230623,104500,460974784100,71900,71800,71900,71800,9263
20230623,104400,460309152600,71800,71800,71900,71800,11277
20230623,104300,459499198300,71800,71800,71900,71800,5200
20230623,104200,459125582800,71800,71800,71900,71800,11473
20230623,104100,458301060800,71900,71800,71900,71800,10374
20230623,104000,457555533600,71800,71800,71900,71800,25419
20230623,103900,455729766200,71800,71800,71900,71800,10858
20230623,103800,454949425700,71900,71800,71900,71800,6669
20230623,103700,454470228000,71800,71900,71900,71800,10926
20230623,103600,453684928700,71800,71800,71900,71800,6246
20230623,103500,453236289800,71900,71800,71900,71800,6244
20230623,103400,452787792400,71800,71800,71900,71800,5936
20230623,103300,452361402200,71900,71800,71900,71800,7629
20230623,103200,451813191200,71900,71800,71900,71800,8622
20230623,103100,451193601300,71800,72000,72000,71800,44079
20230623,103000,448024395000,71900,71900,72000,71900,30038
20230623,102900,445864466700,72000,71900,72000,71900,10367
20230623,102800,445118397300,71900,71900,72000,71800,148594
20230623,102700,434434116500,72000,71900,72000,71900,13480
20230623,102600,433463795200,72000,71800,72000,71800,166214
20230623,102500,421512210900,71900,71800,71900,71800,13267
20230623,102400,420558648600,71900,71800,71900,71800,5595
20230623,102300,420156710400,71900,71800,71900,71800,18068
20230623,102200,418858145800,71800,71800,71900,71800,14601
20230623,102100,417808655400,71800,71900,71900,71800,5210
20230623,102000,417434377900,71900,71800,71900,71800,6655
20230623,101900,416956379400,71900,71900,71900,71800,7029
20230623,101800,416451498500,71900,72000,72000,71800,63694
20230623,101700,411871946300,71900,71900,72000,71900,26767
20230623,101600,409947105200,71900,72000,72000,71900,97736
20230623,101500,402919616500,71900,72000,72000,71900,17743
20230623,101400,401643530500,71900,71900,72000,71900,10470
20230623,101300,400890053800,71900,71900,72000,71900,8369
20230623,101200,400287866900,71900,71900,72000,71900,7583
20230623,101100,399742491000,72000,71900,72000,71900,6603
20230623,101000,399267489900,71900,71900,72000,71900,8374
20230623,100900,398664958300,71900,72000,72000,71900,6267
20230623,100800,398214168200,72000,72000,72000,71900,10424
20230623,100700,397464252600,71900,71900,72000,71900,8408
20230623,100600,396859270600,71900,71800,72000,71800,22828
20230623,100500,395217361700,71800,71900,72000,71800,172023
20230623,100400,382848377900,71900,71900,72000,71900,9140
20230623,100300,382190698200,72000,71900,72000,71900,17424
20230623,100200,380937290300,72000,71900,72000,71900,9298
20230623,100100,380268067400,71900,72000,72000,71900,10043
20230623,100000,379545207200,72000,71900,72000,71900,18660
20230623,095900,378201880700,72000,71900,72000,71900,8934
20230623,095800,377558850200,72000,72000,72000,71900,7393
20230623,095700,377026918200,72000,72100,72100,71900,106003
20230623,095600,369394114200,72000,72000,72100,72000,10192
20230623,095500,368660127600,72000,72000,72100,71900,71007
20230623,095400,363547448400,72000,71900,72100,71900,287015
20230623,095300,342881358600,72000,71900,72000,71900,13558
20230623,095200,341905435800,71900,72000,72000,71900,24862
20230623,095100,340115914200,72000,71900,72000,71900,26901
20230623,095000,338179603700,72000,71900,72000,71900,9287
20230623,094900,337511182100,71900,71900,72000,71900,9894
20230623,094800,336799294900,72000,72000,72000,71900,11188
20230623,094700,335994075500,71900,72000,72000,71900,18906
20230623,094600,334633260700,72000,72000,72100,71900,112223
20230623,094500,326553399900,72100,72100,72100,72000,13340
20230623,094400,325592003400,72100,72100,72100,72000,25781
20230623,094300,323733539100,72100,72000,72100,71900,366343
20230623,094200,297351619800,72000,72000,72000,71900,101457
20230623,094100,290046855700,72000,71900,72000,71800,264768
20230623,094000,271003148000,71800,71900,71900,71800,13061
20230623,093900,270064296900,71800,71800,71900,71800,22205
20230623,093800,268468372600,71800,71800,71900,71800,27523
20230623,093700,266490029000,71900,71900,71900,71800,17023
20230623,093600,265266410200,71900,71900,71900,71800,12117
20230623,093500,264395505700,71900,71900,71900,71800,17732
20230623,093400,263121458600,71900,71800,71900,71800,20109
20230623,093300,261676770600,71900,71900,71900,71800,16043
20230623,093200,260523640100,71800,71900,71900,71800,46852
20230623,093100,257158230400,71900,71900,71900,71800,15418
20230623,093000,256050031400,71800,71800,71900,71800,18976
20230623,092900,254686430400,71800,71800,71900,71800,20434
20230623,092800,253218290000,71800,71900,71900,71800,143850
20230623,092700,242889219100,71800,71900,72000,71800,79076
20230623,092600,237204293400,71900,71900,72000,71900,58241
20230623,092500,233016054200,71900,72000,72000,71900,14153
20230623,092400,231997768900,71900,71900,72000,71900,52999
20230623,092300,228186237700,71900,72000,72000,71900,16236
20230623,092200,227018208300,72000,71900,72000,71900,27269
20230623,092100,225056664800,71900,72000,72000,71900,17782
20230623,092000,223777550200,71900,71900,72000,71900,17833
20230623,091900,222494740600,71900,71900,72000,71900,18981
20230623,091800,221129253300,71900,71900,72000,71900,26078
20230623,091700,219253280300,72000,72000,72000,71900,10613
20230623,091600,218490000900,71900,72000,72100,71900,96256
20230623,091500,211560028900,72000,72000,72100,71900,49863
20230623,091400,207969930800,72000,72000,72100,71900,243829
20230623,091300,190414387400,72000,72000,72100,72000,31143
20230623,091200,188171028200,72000,72100,72100,72000,24963
20230623,091100,186373012800,72000,72100,72100,72000,21613
20230623,091000,184815880100,72000,72000,72100,72000,26311
20230623,090900,182919741800,72100,72100,72200,72000,119182
20230623,090800,174326588700,72100,72200,72200,72100,36548
20230623,090700,171689210100,72100,72100,72200,72000,210710
20230623,090600,156494624100,72200,72000,72200,72000,303091
20230623,090500,134636686500,72000,72000,72100,71900,238484
20230623,090400,117457563400,72000,72000,72100,71900,229507
20230623,090300,100930938300,72000,72000,72100,71900,149429
20230623,090200,90170681100,72000,71900,72100,71900,217612
20230623,090100,74500338400,71900,72000,72100,71800,321368
20230623,090000,51379375800,71900,72000,72000,71900,713077