stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214800,1936057800,20650,20650,20650,20650,2248
20230623,214700,1936057800,20650,20650,20650,20650,0
20230623,214600,1936057800,20650,20650,20650,20650,0
20230623,214500,1936057800,20650,20650,20650,20650,0
20230623,214400,1936057800,20650,20650,20650,20650,0
20230623,214300,1936057800,20650,20650,20650,20650,0
20230623,214200,1936057800,20650,20650,20650,20650,0
20230623,214100,1936057800,20650,20650,20650,20650,0
20230623,214000,1936057800,20650,20650,20650,20650,0
20230623,213900,1936057800,20650,20650,20650,20650,0
20230623,213800,1936057800,20650,20650,20650,20650,0
20230623,213700,1936057800,20650,20650,20650,20650,0
20230623,213600,1936057800,20650,20650,20650,20650,0
20230623,213500,1936057800,20650,20650,20650,20650,0
20230623,213400,1936057800,20650,20650,20650,20650,0
20230623,213300,1936057800,20650,20650,20650,20650,0
20230623,213200,1936057800,20650,20650,20650,20650,0
20230623,213100,1936057800,20650,20650,20650,20650,0
20230623,213000,1936057800,20650,20650,20650,20650,0
20230623,212900,1936057800,20650,20650,20650,20650,0
20230623,212800,1936057800,20650,20650,20650,20650,0
20230623,212700,1936057800,20650,20650,20650,20650,0
20230623,212600,1936057800,20650,20650,20650,20650,0
20230623,212500,1936057800,20650,20650,20650,20650,0
20230623,212400,1936057800,20650,20650,20650,20650,0
20230623,212300,1936057800,20650,20650,20650,20650,0
20230623,212200,1936057800,20650,20650,20650,20650,0
20230623,212100,1936057800,20650,20650,20650,20650,0
20230623,212000,1936057800,20650,20650,20650,20650,0
20230623,211900,1936057800,20650,20650,20650,20650,0
20230623,211800,1936057800,20650,20650,20650,20650,2248
20230623,211700,1936057800,20650,20650,20650,20650,0
20230623,211600,1936057800,20650,20650,20650,20650,0
20230623,211500,1936057800,20650,20650,20650,20650,0
20230623,211400,1936057800,20650,20650,20650,20650,0
20230623,211300,1936057800,20650,20650,20650,20650,0
20230623,211200,1936057800,20650,20650,20650,20650,0
20230623,211100,1936057800,20650,20650,20650,20650,0
20230623,211000,1936057800,20650,20650,20650,20650,0
20230623,210900,1936057800,20650,20650,20650,20650,0
20230623,210800,1936057800,20650,20650,20650,20650,0
20230623,210700,1936057800,20650,20650,20650,20650,0
20230623,210600,1936057800,20650,20650,20650,20650,0
20230623,210500,1936057800,20650,20650,20650,20650,0
20230623,210400,1936057800,20650,20650,20650,20650,0
20230623,210300,1936057800,20650,20650,20650,20650,0
20230623,210200,1936057800,20650,20650,20650,20650,0
20230623,210100,1936057800,20650,20650,20650,20650,0
20230623,210000,1936057800,20650,20650,20650,20650,0
20230623,205900,1936057800,20650,20650,20650,20650,0
20230623,205800,1936057800,20650,20650,20650,20650,0
20230623,205700,1936057800,20650,20650,20650,20650,0
20230623,205600,1936057800,20650,20650,20650,20650,0
20230623,205500,1936057800,20650,20650,20650,20650,0
20230623,205400,1936057800,20650,20650,20650,20650,0
20230623,205300,1936057800,20650,20650,20650,20650,0
20230623,205200,1936057800,20650,20650,20650,20650,0
20230623,205100,1936057800,20650,20650,20650,20650,0
20230623,205000,1936057800,20650,20650,20650,20650,0
20230623,204900,1936057800,20650,20650,20650,20650,0
20230623,204800,1936057800,20650,20650,20650,20650,2248
20230623,204700,1936057800,20650,20650,20650,20650,0
20230623,204600,1936057800,20650,20650,20650,20650,0
20230623,204500,1936057800,20650,20650,20650,20650,0
20230623,204400,1936057800,20650,20650,20650,20650,0
20230623,204300,1936057800,20650,20650,20650,20650,0
20230623,204200,1936057800,20650,20650,20650,20650,0
20230623,204100,1936057800,20650,20650,20650,20650,0
20230623,204000,1936057800,20650,20650,20650,20650,0
20230623,203900,1936057800,20650,20650,20650,20650,0
20230623,203800,1936057800,20650,20650,20650,20650,0
20230623,203700,1936057800,20650,20650,20650,20650,0
20230623,203600,1936057800,20650,20650,20650,20650,0
20230623,203500,1936057800,20650,20650,20650,20650,0
20230623,203400,1936057800,20650,20650,20650,20650,0
20230623,203300,1936057800,20650,20650,20650,20650,0
20230623,203200,1936057800,20650,20650,20650,20650,0
20230623,203100,1936057800,20650,20650,20650,20650,0
20230623,203000,1936057800,20650,20650,20650,20650,0
20230623,202900,1936057800,20650,20650,20650,20650,0
20230623,202800,1936057800,20650,20650,20650,20650,0
20230623,202700,1936057800,20650,20650,20650,20650,0
20230623,202600,1936057800,20650,20650,20650,20650,0
20230623,202500,1936057800,20650,20650,20650,20650,0
20230623,202400,1936057800,20650,20650,20650,20650,0
20230623,202300,1936057800,20650,20650,20650,20650,0
20230623,202200,1936057800,20650,20650,20650,20650,0
20230623,202100,1936057800,20650,20650,20650,20650,0
20230623,202000,1936057800,20650,20650,20650,20650,0
20230623,201900,1936057800,20650,20650,20650,20650,0
20230623,201800,1936057800,20650,20650,20650,20650,2248
20230623,201700,1936057800,20650,20650,20650,20650,0
20230623,201600,1936057800,20650,20650,20650,20650,0
20230623,201500,1936057800,20650,20650,20650,20650,0
20230623,201400,1936057800,20650,20650,20650,20650,0
20230623,201300,1936057800,20650,20650,20650,20650,0
20230623,201200,1936057800,20650,20650,20650,20650,0
20230623,201100,1936057800,20650,20650,20650,20650,0
20230623,201000,1936057800,20650,20650,20650,20650,0
20230623,200900,1936057800,20650,20650,20650,20650,0
20230623,200800,1936057800,20650,20650,20650,20650,0
20230623,200700,1936057800,20650,20650,20650,20650,0
20230623,200600,1936057800,20650,20650,20650,20650,0
20230623,200500,1936057800,20650,20650,20650,20650,0
20230623,200400,1936057800,20650,20650,20650,20650,0
20230623,200300,1936057800,20650,20650,20650,20650,0
20230623,200200,1936057800,20650,20650,20650,20650,0
20230623,200100,1936057800,20650,20650,20650,20650,0
20230623,200000,1936057800,20650,20650,20650,20650,0
20230623,195900,1936057800,20650,20650,20650,20650,0
20230623,195800,1936057800,20650,20650,20650,20650,0
20230623,195700,1936057800,20650,20650,20650,20650,0
20230623,195600,1936057800,20650,20650,20650,20650,0
20230623,195500,1936057800,20650,20650,20650,20650,0
20230623,195400,1936057800,20650,20650,20650,20650,0
20230623,195300,1936057800,20650,20650,20650,20650,0
20230623,195200,1936057800,20650,20650,20650,20650,0
20230623,195100,1936057800,20650,20650,20650,20650,0
20230623,195000,1936057800,20650,20650,20650,20650,0
20230623,194900,1936057800,20650,20650,20650,20650,0
20230623,194800,1936057800,20650,20650,20650,20650,2248
20230623,194700,1936057800,20650,20650,20650,20650,0
20230623,194600,1936057800,20650,20650,20650,20650,0
20230623,194500,1936057800,20650,20650,20650,20650,0
20230623,194400,1936057800,20650,20650,20650,20650,0
20230623,194300,1936057800,20650,20650,20650,20650,0
20230623,194200,1936057800,20650,20650,20650,20650,0
20230623,194100,1936057800,20650,20650,20650,20650,0
20230623,194000,1936057800,20650,20650,20650,20650,0
20230623,193900,1936057800,20650,20650,20650,20650,0
20230623,193800,1936057800,20650,20650,20650,20650,0
20230623,193700,1936057800,20650,20650,20650,20650,0
20230623,193600,1936057800,20650,20650,20650,20650,0
20230623,193500,1936057800,20650,20650,20650,20650,0
20230623,193400,1936057800,20650,20650,20650,20650,0
20230623,193300,1936057800,20650,20650,20650,20650,0
20230623,193200,1936057800,20650,20650,20650,20650,0
20230623,193100,1936057800,20650,20650,20650,20650,0
20230623,193000,1936057800,20650,20650,20650,20650,0
20230623,192900,1936057800,20650,20650,20650,20650,0
20230623,192800,1936057800,20650,20650,20650,20650,0
20230623,192700,1936057800,20650,20650,20650,20650,0
20230623,192600,1936057800,20650,20650,20650,20650,0
20230623,192500,1936057800,20650,20650,20650,20650,0
20230623,192400,1936057800,20650,20650,20650,20650,0
20230623,192300,1936057800,20650,20650,20650,20650,0
20230623,192200,1936057800,20650,20650,20650,20650,0
20230623,192100,1936057800,20650,20650,20650,20650,0
20230623,192000,1936057800,20650,20650,20650,20650,0
20230623,191900,1936057800,20650,20650,20650,20650,0
20230623,191800,1936057800,20650,20650,20650,20650,2248
20230623,191700,1936057800,20650,20650,20650,20650,0
20230623,191600,1936057800,20650,20650,20650,20650,0
20230623,191500,1936057800,20650,20650,20650,20650,0
20230623,191400,1936057800,20650,20650,20650,20650,0
20230623,191300,1936057800,20650,20650,20650,20650,0
20230623,191200,1936057800,20650,20650,20650,20650,0
20230623,191100,1936057800,20650,20650,20650,20650,0
20230623,191000,1936057800,20650,20650,20650,20650,0
20230623,190900,1936057800,20650,20650,20650,20650,0
20230623,190800,1936057800,20650,20650,20650,20650,0
20230623,190700,1936057800,20650,20650,20650,20650,0
20230623,190600,1936057800,20650,20650,20650,20650,0
20230623,190500,1936057800,20650,20650,20650,20650,0
20230623,190400,1936057800,20650,20650,20650,20650,0
20230623,190300,1936057800,20650,20650,20650,20650,0
20230623,190200,1936057800,20650,20650,20650,20650,0
20230623,190100,1936057800,20650,20650,20650,20650,0
20230623,190000,1936057800,20650,20650,20650,20650,0
20230623,185900,1936057800,20650,20650,20650,20650,0
20230623,185800,1936057800,20650,20650,20650,20650,0
20230623,185700,1936057800,20650,20650,20650,20650,0
20230623,185600,1936057800,20650,20650,20650,20650,0
20230623,185500,1936057800,20650,20650,20650,20650,0
20230623,185400,1936057800,20650,20650,20650,20650,0
20230623,185300,1936057800,20650,20650,20650,20650,0
20230623,185200,1936057800,20650,20650,20650,20650,0
20230623,185100,1936057800,20650,20650,20650,20650,0
20230623,185000,1936057800,20650,20650,20650,20650,0
20230623,184900,1936057800,20650,20650,20650,20650,0
20230623,184800,1936057800,20650,20650,20650,20650,2248
20230623,184700,1936057800,20650,20650,20650,20650,0
20230623,184600,1936057800,20650,20650,20650,20650,0
20230623,184500,1936057800,20650,20650,20650,20650,0
20230623,184400,1936057800,20650,20650,20650,20650,0
20230623,184300,1936057800,20650,20650,20650,20650,0
20230623,184200,1936057800,20650,20650,20650,20650,0
20230623,184100,1936057800,20650,20650,20650,20650,0
20230623,184000,1936057800,20650,20650,20650,20650,0
20230623,183900,1936057800,20650,20650,20650,20650,0
20230623,183800,1936057800,20650,20650,20650,20650,0
20230623,183700,1936057800,20650,20650,20650,20650,0
20230623,183600,1936057800,20650,20650,20650,20650,0
20230623,183500,1936057800,20650,20650,20650,20650,0
20230623,183400,1936057800,20650,20650,20650,20650,0
20230623,183300,1936057800,20650,20650,20650,20650,0
20230623,183200,1936057800,20650,20650,20650,20650,0
20230623,183100,1936057800,20650,20650,20650,20650,0
20230623,183000,1936057800,20650,20650,20650,20650,0
20230623,182900,1936057800,20650,20650,20650,20650,0
20230623,182800,1936057800,20650,20650,20650,20650,0
20230623,182700,1936057800,20650,20650,20650,20650,0
20230623,182600,1936057800,20650,20650,20650,20650,0
20230623,182500,1936057800,20650,20650,20650,20650,0
20230623,182400,1936057800,20650,20650,20650,20650,0
20230623,182300,1936057800,20650,20650,20650,20650,0
20230623,182200,1936057800,20650,20650,20650,20650,0
20230623,182100,1936057800,20650,20650,20650,20650,0
20230623,182000,1936057800,20650,20650,20650,20650,0
20230623,181900,1936057800,20650,20650,20650,20650,0
20230623,181800,1936057800,20650,20650,20650,20650,2248
20230623,181700,1936057800,20650,20650,20650,20650,0
20230623,181600,1936057800,20650,20650,20650,20650,0
20230623,181500,1936057800,20650,20650,20650,20650,0
20230623,181400,1936057800,20650,20650,20650,20650,0
20230623,181300,1936057800,20650,20650,20650,20650,0
20230623,181200,1936057800,20650,20650,20650,20650,0
20230623,181100,1936057800,20650,20650,20650,20650,0
20230623,181000,1936057800,20650,20650,20650,20650,0
20230623,180900,1936057800,20650,20650,20650,20650,0
20230623,180800,1936057800,20650,20650,20650,20650,0
20230623,180700,1936057800,20650,20650,20650,20650,0
20230623,180600,1936057800,20650,20650,20650,20650,0
20230623,180500,1936057800,20650,20650,20650,20650,0
20230623,180400,1936057800,20650,20650,20650,20650,0
20230623,180300,1936057800,20650,20650,20650,20650,0
20230623,180200,1936057800,20650,20650,20650,20650,0
20230623,180100,1936057800,20650,20650,20650,20650,0
20230623,180000,1936057800,20650,20650,20650,20650,0
20230623,175900,1936057800,20650,20650,20650,20650,0
20230623,175800,1936057800,20650,20650,20650,20650,0
20230623,175700,1936057800,20650,20650,20650,20650,0
20230623,175600,1936057800,20650,20650,20650,20650,0
20230623,175500,1936057800,20650,20650,20650,20650,0
20230623,175400,1936057800,20650,20650,20650,20650,0
20230623,175300,1936057800,20650,20650,20650,20650,0
20230623,175200,1936057800,20650,20650,20650,20650,0
20230623,175100,1936057800,20650,20650,20650,20650,0
20230623,175000,1936057800,20650,20650,20650,20650,0
20230623,174900,1936057800,20650,20650,20650,20650,0
20230623,174800,1936057800,20650,20650,20650,20650,2248
20230623,174700,1936057800,20650,20650,20650,20650,0
20230623,174600,1936057800,20650,20650,20650,20650,0
20230623,174500,1936057800,20650,20650,20650,20650,0
20230623,174400,1936057800,20650,20650,20650,20650,0
20230623,174300,1936057800,20650,20650,20650,20650,0
20230623,174200,1936057800,20650,20650,20650,20650,0
20230623,174100,1936057800,20650,20650,20650,20650,0
20230623,174000,1936057800,20650,20650,20650,20650,0
20230623,173900,1936057800,20650,20650,20650,20650,0
20230623,173800,1936057800,20650,20650,20650,20650,0
20230623,173700,1936057800,20650,20650,20650,20650,0
20230623,173600,1936057800,20650,20650,20650,20650,0
20230623,173500,1936057800,20650,20650,20650,20650,0
20230623,173400,1936057800,20650,20650,20650,20650,0
20230623,173300,1936057800,20650,20650,20650,20650,0
20230623,173200,1936057800,20650,20650,20650,20650,0
20230623,173100,1936057800,20650,20650,20650,20650,0
20230623,173000,1936057800,20650,20650,20650,20650,0
20230623,172900,1936057800,20650,20650,20650,20650,0
20230623,172800,1936057800,20650,20650,20650,20650,0
20230623,172700,1936057800,20650,20650,20650,20650,0
20230623,172600,1936057800,20650,20650,20650,20650,0
20230623,172500,1936057800,20650,20650,20650,20650,0
20230623,172400,1936057800,20650,20650,20650,20650,0
20230623,172300,1936057800,20650,20650,20650,20650,0
20230623,172200,1936057800,20650,20650,20650,20650,0
20230623,172100,1936057800,20650,20650,20650,20650,0
20230623,172000,1936057800,20650,20650,20650,20650,0
20230623,171900,1936057800,20650,20650,20650,20650,0
20230623,171800,1936057800,20650,20650,20650,20650,2248
20230623,171700,1936057800,20650,20650,20650,20650,0
20230623,171600,1936057800,20650,20650,20650,20650,0
20230623,171500,1936057800,20650,20650,20650,20650,0
20230623,171400,1936057800,20650,20650,20650,20650,0
20230623,171300,1936057800,20650,20650,20650,20650,0
20230623,171200,1936057800,20650,20650,20650,20650,0
20230623,171100,1936057800,20650,20650,20650,20650,0
20230623,171000,1936057800,20650,20650,20650,20650,0
20230623,170900,1936057800,20650,20650,20650,20650,0
20230623,170800,1936057800,20650,20650,20650,20650,0
20230623,170700,1936057800,20650,20650,20650,20650,0
20230623,170600,1936057800,20650,20650,20650,20650,0
20230623,170500,1936057800,20650,20650,20650,20650,0
20230623,170400,1936057800,20650,20650,20650,20650,0
20230623,170300,1936057800,20650,20650,20650,20650,0
20230623,170200,1936057800,20650,20650,20650,20650,0
20230623,170100,1936057800,20650,20650,20650,20650,0
20230623,170000,1936057800,20650,20650,20650,20650,0
20230623,165900,1936057800,20650,20650,20650,20650,0
20230623,165800,1936057800,20650,20650,20650,20650,0
20230623,165700,1936057800,20650,20650,20650,20650,0
20230623,165600,1936057800,20650,20650,20650,20650,0
20230623,165500,1936057800,20650,20650,20650,20650,0
20230623,165400,1936057800,20650,20650,20650,20650,0
20230623,165300,1936057800,20650,20650,20650,20650,0
20230623,165200,1936057800,20650,20650,20650,20650,0
20230623,165100,1936057800,20650,20650,20650,20650,0
20230623,165000,1936057800,20650,20650,20650,20650,0
20230623,164900,1936057800,20650,20650,20650,20650,0
20230623,164800,1936057800,20650,20650,20650,20650,2248
20230623,164700,1936057800,20650,20650,20650,20650,0
20230623,164600,1936057800,20650,20650,20650,20650,0
20230623,164500,1936057800,20650,20650,20650,20650,0
20230623,164400,1936057800,20650,20650,20650,20650,0
20230623,164300,1936057800,20650,20650,20650,20650,0
20230623,164200,1936057800,20650,20650,20650,20650,0
20230623,164100,1936057800,20650,20650,20650,20650,0
20230623,164000,1936057800,20650,20650,20650,20650,0
20230623,163900,1936057800,20650,20650,20650,20650,0
20230623,163800,1936057800,20650,20650,20650,20650,0
20230623,163700,1936057800,20650,20650,20650,20650,0
20230623,163600,1936057800,20650,20650,20650,20650,0
20230623,163500,1936057800,20650,20650,20650,20650,0
20230623,163400,1936057800,20650,20650,20650,20650,0
20230623,163300,1936057800,20650,20650,20650,20650,0
20230623,163200,1936057800,20650,20650,20650,20650,0
20230623,163100,1936057800,20650,20650,20650,20650,0
20230623,163000,1936057800,20650,20650,20650,20650,0
20230623,162900,1936057800,20650,20650,20650,20650,0
20230623,162800,1936057800,20650,20650,20650,20650,0
20230623,162700,1936057800,20650,20650,20650,20650,0
20230623,162600,1936057800,20650,20650,20650,20650,0
20230623,162500,1936057800,20650,20650,20650,20650,0
20230623,162400,1936057800,20650,20650,20650,20650,0
20230623,162300,1936057800,20650,20650,20650,20650,0
20230623,162200,1936057800,20650,20650,20650,20650,0
20230623,162100,1936057800,20650,20650,20650,20650,0
20230623,162000,1936057800,20650,20650,20650,20650,0
20230623,161900,1936057800,20650,20650,20650,20650,0
20230623,161800,1936057800,20650,20650,20650,20650,2248
20230623,161700,1936057800,20650,20650,20650,20650,0
20230623,161600,1936057800,20650,20650,20650,20650,0
20230623,161500,1936057800,20650,20650,20650,20650,0
20230623,161400,1936057800,20650,20650,20650,20650,0
20230623,161300,1936057800,20650,20650,20650,20650,0
20230623,161200,1936057800,20650,20650,20650,20650,0
20230623,161100,1936057800,20650,20650,20650,20650,0
20230623,161000,1936057800,20650,20650,20650,20650,0
20230623,160900,1936057800,20650,20650,20650,20650,0
20230623,160800,1936057800,20650,20650,20650,20650,0
20230623,160700,1936057800,20650,20650,20650,20650,0
20230623,160600,1936057800,20650,20650,20650,20650,0
20230623,160500,1936057800,20650,20650,20650,20650,0
20230623,160400,1936057800,20650,20650,20650,20650,0
20230623,160300,1936057800,20650,20650,20650,20650,0
20230623,160200,1936057800,20650,20650,20650,20650,0
20230623,160100,1936057800,20650,20650,20650,20650,0
20230623,160000,1936057800,20650,20650,20650,20650,0
20230623,155900,1936057800,20650,20650,20650,20650,0
20230623,155800,1936057800,20650,20650,20650,20650,0
20230623,155700,1936057800,20650,20650,20650,20650,0
20230623,155600,1936057800,20650,20650,20650,20650,0
20230623,155500,1936057800,20650,20650,20650,20650,0
20230623,155400,1936057800,20650,20650,20650,20650,0
20230623,155300,1936057800,20650,20650,20650,20650,0
20230623,155200,1936057800,20650,20650,20650,20650,0
20230623,155100,1936057800,20650,20650,20650,20650,0
20230623,155000,1936057800,20650,20650,20650,20650,0
20230623,154900,1936057800,20650,20650,20650,20650,0
20230623,154800,1936057800,20650,20650,20650,20650,2248
20230623,154700,1936057800,20650,20650,20650,20650,0
20230623,154600,1936057800,20650,20650,20650,20650,0
20230623,154500,1936057800,20650,20650,20650,20650,0
20230623,154400,1936057800,20650,20650,20650,20650,0
20230623,154300,1936057800,20650,20650,20650,20650,0
20230623,154200,1936057800,20650,20650,20650,20650,0
20230623,154100,1936057800,20650,20650,20650,20650,0
20230623,154000,1936057800,20650,20650,20650,20650,0
20230623,153900,1936057800,20650,20650,20650,20650,0
20230623,153800,1936057800,20650,20650,20650,20650,0
20230623,153700,1936057800,20650,20650,20650,20650,0
20230623,153600,1936057800,20650,20650,20650,20650,0
20230623,153500,1936057800,20650,20650,20650,20650,0
20230623,153400,1936057800,20650,20650,20650,20650,0
20230623,153300,1936057800,20650,20650,20650,20650,0
20230623,153200,1936057800,20650,20650,20650,20650,0
20230623,153100,1936057800,20650,20650,20650,20650,0
20230623,153000,1936057800,20650,20650,20650,20650,2248
20230623,152900,1889636600,20800,20800,20800,20800,0
20230623,152800,1889636600,20800,20800,20800,20800,0
20230623,152700,1889636600,20800,20800,20800,20800,0
20230623,152600,1889636600,20800,20800,20800,20800,0
20230623,152500,1889636600,20800,20800,20800,20800,0
20230623,152400,1889636600,20800,20800,20800,20800,0
20230623,152300,1889636600,20800,20800,20800,20800,0
20230623,152200,1889636600,20800,20800,20800,20800,0
20230623,152100,1889636600,20800,20800,20800,20800,0
20230623,152000,1889636600,20800,20800,20800,20800,0
20230623,151900,1889636600,20800,20800,20850,20800,279
20230623,151800,1883833300,20800,20850,20850,20800,65
20230623,151700,1882481150,20800,20800,20850,20800,163
20230623,151600,1879090700,20800,20800,20850,20800,35
20230623,151500,1878362650,20850,20800,20850,20800,18
20230623,151400,1877988200,20850,20800,20850,20800,1201
20230623,151300,1852957100,20800,20850,20850,20800,42
20230623,151200,1852083300,20850,20850,20850,20850,34
20230623,151100,1851374400,20850,20800,20850,20800,73
20230623,151000,1849853100,20800,20750,20800,20750,275
20230623,150900,1844134350,20750,20750,20750,20750,575
20230623,150800,1832203100,20750,20750,20750,20750,42
20230623,150700,1831331600,20750,20750,20750,20750,416
20230623,150600,1822699600,20750,20700,20750,20700,102
20230623,150500,1820583150,20700,20700,20750,20700,17
20230623,150400,1820231200,20700,20750,20750,20700,30
20230623,150300,1819609700,20750,20750,20750,20750,0
20230623,150200,1819609700,20750,20750,20750,20750,0
20230623,150100,1819609700,20750,20700,20750,20700,1088
20230623,150000,1797033750,20700,20700,20700,20700,3
20230623,145900,1796971650,20750,20750,20750,20750,33
20230623,145800,1796286900,20750,20750,20750,20750,1
20230623,145700,1796266150,20700,20700,20700,20700,385
20230623,145600,1788296650,20700,20700,20700,20700,45
20230623,145500,1787365150,20700,20650,20700,20650,610
20230623,145400,1774740150,20650,20650,20650,20650,100
20230623,145300,1772675150,20650,20650,20650,20650,0
20230623,145200,1772675150,20650,20700,20700,20650,1705
20230623,145100,1737389650,20700,20750,20750,20700,426
20230623,145000,1728550800,20750,20750,20800,20750,695
20230623,144900,1714106050,20750,20750,20750,20750,0
20230623,144800,1714106050,20750,20750,20750,20750,1
20230623,144700,1714085300,20750,20750,20750,20750,10
20230623,144600,1713877800,20800,20750,20800,20750,2
20230623,144500,1713836250,20750,20750,20750,20750,200
20230623,144400,1709686250,20800,20800,20800,20800,274
20230623,144300,1703987050,20800,20750,20800,20750,2
20230623,144200,1703945500,20800,20800,20800,20800,4
20230623,144100,1703862300,20800,20800,20800,20800,1
20230623,144000,1703841500,20800,20800,20800,20800,0
20230623,143900,1703841500,20800,20800,20800,20800,12
20230623,143800,1703591900,20800,20800,20800,20800,50
20230623,143700,1702551900,20800,20750,20800,20750,21
20230623,143600,1702116100,20750,20750,20800,20750,112
20230623,143500,1699792050,20800,20750,20800,20750,3
20230623,143400,1699729750,20800,20750,20800,20750,8
20230623,143300,1699563700,20750,20750,20750,20750,182
20230623,143200,1695787200,20800,20800,20800,20800,0
20230623,143100,1695787200,20800,20800,20800,20800,0
20230623,143000,1695787200,20800,20800,20800,20800,0
20230623,142900,1695787200,20800,20800,20800,20800,0
20230623,142800,1695787200,20800,20800,20800,20800,10
20230623,142700,1695579200,20750,20750,20750,20750,80
20230623,142600,1693919200,20750,20750,20750,20750,9
20230623,142500,1693732450,20750,20750,20750,20750,0
20230623,142400,1693732450,20750,20750,20750,20750,133
20230623,142300,1690972700,20800,20750,20800,20750,152
20230623,142200,1687818650,20750,20750,20750,20750,0
20230623,142100,1687818650,20750,20750,20750,20750,266
20230623,142000,1682299150,20800,20800,20800,20800,15
20230623,141900,1681987150,20800,20750,20800,20750,14
20230623,141800,1681696550,20750,20750,20750,20750,0
20230623,141700,1681696550,20750,20750,20750,20750,17
20230623,141600,1681343800,20750,20750,20750,20750,0
20230623,141500,1681343800,20750,20750,20750,20750,166
20230623,141400,1677899300,20750,20750,20750,20750,0
20230623,141300,1677899300,20750,20750,20750,20750,217
20230623,141200,1673396550,20800,20800,20800,20800,0
20230623,141100,1673396550,20800,20800,20800,20800,48
20230623,141000,1672398150,20800,20800,20800,20800,1
20230623,140900,1672377350,20800,20800,20800,20800,0
20230623,140800,1672377350,20800,20750,20800,20750,313
20230623,140700,1665878050,20800,20800,20800,20800,30
20230623,140600,1665254050,20800,20800,20800,20800,100
20230623,140500,1663174050,20800,20800,20800,20800,209
20230623,140400,1658826850,20750,20750,20750,20750,6
20230623,140300,1658702350,20750,20800,20800,20750,60
20230623,140200,1657456850,20750,20750,20750,20750,0
20230623,140100,1657456850,20750,20750,20750,20750,50
20230623,140000,1656419350,20800,20800,20800,20800,0
20230623,135900,1656419350,20800,20750,20800,20750,148
20230623,135800,1653347800,20750,20750,20750,20750,800
20230623,135700,1636747800,20750,20750,20750,20750,0
20230623,135600,1636747800,20750,20750,20750,20750,0
20230623,135500,1636747800,20750,20700,20750,20700,2
20230623,135400,1636706350,20700,20700,20700,20700,1
20230623,135300,1636685650,20700,20700,20700,20700,417
20230623,135200,1628053750,20650,20700,20700,20650,184
20230623,135100,1624245050,20700,20700,20700,20700,500
20230623,135000,1613895050,20700,20700,20700,20700,0
20230623,134900,1613895050,20700,20650,20700,20650,22
20230623,134800,1613439700,20650,20650,20650,20650,141
20230623,134700,1610528050,20650,20650,20650,20650,0
20230623,134600,1610528050,20650,20650,20650,20650,0
20230623,134500,1610528050,20650,20650,20650,20650,13
20230623,134400,1610259600,20650,20650,20650,20650,16
20230623,134300,1609929200,20650,20550,20650,20550,212
20230623,134200,1605572500,20550,20650,20650,20550,51
20230623,134100,1604521150,20650,20650,20650,20650,77
20230623,134000,1602931100,20650,20550,20650,20550,2
20230623,133900,1602889900,20550,20700,20700,20550,101
20230623,133800,1600813600,20650,20650,20650,20650,23
20230623,133700,1600338650,20650,20650,20650,20650,0
20230623,133600,1600338650,20650,20650,20650,20650,0
20230623,133500,1600338650,20650,20550,20650,20550,504
20230623,133400,1589981350,20550,20550,20550,20550,0
20230623,133300,1589981350,20550,20600,20600,20550,560
20230623,133200,1578445650,20550,20550,20550,20550,10
20230623,133100,1578240150,20550,20550,20550,20550,0
20230623,133000,1578240150,20550,20550,20600,20550,226
20230623,132900,1573594700,20550,20550,20550,20550,458
20230623,132800,1564182800,20500,20500,20500,20500,0
20230623,132700,1564182800,20500,20500,20500,20500,0
20230623,132600,1564182800,20500,20500,20500,20500,0
20230623,132500,1564182800,20500,20500,20500,20500,0
20230623,132400,1564182800,20500,20500,20500,20500,1430
20230623,132300,1534867800,20500,20500,20500,20500,112
20230623,132200,1532571800,20500,20550,20550,20500,1266
20230623,132100,1506593550,20550,20550,20550,20550,0
20230623,132000,1506593550,20550,20550,20550,20550,0
20230623,131900,1506593550,20550,20500,20550,20500,160
20230623,131800,1503313050,20500,20500,20500,20500,36
20230623,131700,1502575050,20500,20500,20500,20500,125
20230623,131600,1500012550,20500,20500,20500,20500,26
20230623,131500,1499479550,20500,20550,20550,20500,1266
20230623,131400,1473510850,20600,20600,20600,20600,22
20230623,131300,1473057650,20600,20600,20600,20600,3
20230623,131200,1472995850,20600,20600,20600,20600,5
20230623,131100,1472892850,20600,20600,20600,20600,21
20230623,131000,1472460250,20600,20550,20600,20550,80
20230623,130900,1470815650,20650,20600,20650,20550,1005
20230623,130800,1450128600,20600,20600,20650,20600,73
20230623,130700,1448624200,20650,20650,20650,20650,184
20230623,130600,1444824600,20650,20650,20650,20650,331
20230623,130500,1437989450,20700,20700,20700,20700,0
20230623,130400,1437989450,20700,20700,20700,20700,4
20230623,130300,1437906650,20700,20650,20700,20600,287
20230623,130200,1431984800,20650,20600,20650,20600,510
20230623,130100,1421478300,20600,20600,20600,20600,0
20230623,130000,1421478300,20600,20600,20600,20600,2
20230623,125900,1421437100,20650,20650,20650,20650,20
20230623,125800,1421024100,20700,20700,20700,20700,0
20230623,125700,1421024100,20700,20650,20700,20500,6035
20230623,125600,1296903500,20700,20700,20700,20650,111
20230623,125500,1294610800,20700,20650,20700,20650,7
20230623,125400,1294465950,20650,20700,20700,20650,858
20230623,125300,1276707750,20750,20700,20750,20700,307
20230623,125200,1270352500,20700,20700,20700,20700,29
20230623,125100,1269752200,20800,20700,20800,20700,49
20230623,125000,1268737800,20700,20700,20700,20700,0
20230623,124900,1268737800,20700,20700,20700,20700,0
20230623,124800,1268737800,20700,20700,20700,20700,18
20230623,124700,1268365200,20700,20700,20700,20700,10
20230623,124600,1268158200,20750,20750,20750,20750,18
20230623,124500,1267784700,20800,20800,20800,20750,2038
20230623,124400,1225396100,20800,20800,20800,20800,0
20230623,124300,1225396100,20800,20800,20800,20800,0
20230623,124200,1225396100,20800,20800,20800,20800,0
20230623,124100,1225396100,20800,20750,20800,20750,320
20230623,124000,1218755100,20750,20750,20750,20750,0
20230623,123900,1218755100,20750,20750,20750,20750,0
20230623,123800,1218755100,20750,20750,20750,20750,174
20230623,123700,1215144600,20800,20800,20800,20800,0
20230623,123600,1215144600,20800,20800,20800,20800,10
20230623,123500,1214936600,20800,20800,20800,20750,3
20230623,123400,1214874250,20750,20750,20750,20750,1
20230623,123300,1214853500,20700,20700,20700,20700,250
20230623,123200,1209678500,20700,20700,20700,20700,0
20230623,123100,1209678500,20700,20700,20700,20700,0
20230623,123000,1209678500,20700,20750,20750,20700,374
20230623,122900,1201934400,20750,20750,20750,20750,527
20230623,122800,1190999150,20750,20750,20750,20750,0
20230623,122700,1190999150,20750,20750,20750,20750,7
20230623,122600,1190853900,20750,20750,20750,20750,389
20230623,122500,1182782150,20750,20750,20800,20750,235
20230623,122400,1177905850,20750,20750,20750,20750,0
20230623,122300,1177905850,20750,20750,20750,20750,3
20230623,122200,1177843600,20750,20750,20750,20750,2
20230623,122100,1177802100,20800,20800,20800,20800,46
20230623,122000,1176845300,20800,20800,20800,20800,39
20230623,121900,1176034100,20800,20800,20850,20800,23
20230623,121800,1175555650,20800,20800,20800,20800,20
20230623,121700,1175139650,20800,20800,20800,20800,26
20230623,121600,1174598850,20800,20800,20800,20800,0
20230623,121500,1174598850,20800,20800,20800,20800,0
20230623,121400,1174598850,20800,20800,20800,20800,158
20230623,121300,1171312450,20800,20800,20800,20800,1000
20230623,121200,1150512450,20850,20850,20850,20850,0
20230623,121100,1150512450,20850,20850,20850,20850,0
20230623,121000,1150512450,20850,20850,20850,20850,0
20230623,120900,1150512450,20850,20850,20850,20850,0
20230623,120800,1150512450,20850,20850,20850,20850,48
20230623,120700,1149511650,20850,20850,20850,20850,13
20230623,120600,1149240600,20850,20850,20850,20850,0
20230623,120500,1149240600,20850,20850,20850,20850,196
20230623,120400,1145154000,20850,20850,20850,20850,304
20230623,120300,1138815600,20800,20800,20800,20800,0
20230623,120200,1138815600,20800,20800,20800,20800,0
20230623,120100,1138815600,20800,20800,20800,20800,1
20230623,120000,1138794800,20750,20750,20750,20750,5
20230623,115900,1138691050,20750,20750,20750,20750,0
20230623,115800,1138691050,20750,20750,20750,20750,136
20230623,115700,1135869050,20800,20800,20800,20800,1
20230623,115600,1135848250,20750,20750,20750,20750,3
20230623,115500,1135786000,20750,20800,20800,20750,211
20230623,115400,1131406900,20800,20800,20800,20800,9
20230623,115300,1131219700,20800,20800,20800,20800,0
20230623,115200,1131219700,20800,20800,20800,20800,138
20230623,115100,1128349300,20800,20800,20800,20800,35
20230623,115000,1127621300,20800,20800,20800,20800,0
20230623,114900,1127621300,20800,20800,20800,20800,800
20230623,114800,1110981300,20900,20900,20900,20900,47
20230623,114700,1109999000,20900,20850,20900,20850,28
20230623,114600,1109415000,20800,20800,20800,20800,2
20230623,114500,1109373400,20850,20850,20850,20850,3
20230623,114400,1109310850,20850,20850,20850,20850,0
20230623,114300,1109310850,20850,20850,20850,20850,0
20230623,114200,1109310850,20850,20850,20850,20850,40
20230623,114100,1108476850,20850,20850,20850,20850,25
20230623,114000,1107955600,20950,20950,20950,20950,0
20230623,113900,1107955600,20950,20950,20950,20950,100
20230623,113800,1105860600,20950,20950,20950,20900,263
20230623,113700,1100355750,20950,20950,20950,20950,1
20230623,113600,1100334800,20950,20950,20950,20950,1
20230623,113500,1100313850,20800,20800,20800,20800,0
20230623,113400,1100313850,20800,20800,20800,20800,30
20230623,113300,1099689850,20750,20900,20950,20750,52
20230623,113200,1098609100,20900,20900,20900,20900,0
20230623,113100,1098609100,20900,20900,20900,20900,0
20230623,113000,1098609100,20900,20900,20900,20900,377
20230623,112900,1090729800,20900,20900,20900,20900,0
20230623,112800,1090729800,20900,20900,20900,20900,0
20230623,112700,1090729800,20900,20700,20900,20700,501
20230623,112600,1080262100,20800,20800,20800,20800,0
20230623,112500,1080262100,20800,20850,20850,20800,35
20230623,112400,1079533600,20650,20850,20850,20650,6
20230623,112300,1079408900,20850,20850,20850,20850,10
20230623,112200,1079200400,20850,20850,20850,20850,0
20230623,112100,1079200400,20850,20850,20850,20850,2
20230623,112000,1079158700,20900,20900,20900,20900,1
20230623,111900,1079137800,20900,20550,20900,20550,633
20230623,111800,1066009200,20550,20600,20600,20550,41
20230623,111700,1065164750,20600,20600,20600,20600,700
20230623,111600,1050744750,20700,20700,20700,20700,3
20230623,111500,1050682650,20700,20700,20700,20700,1
20230623,111400,1050661950,20750,20700,20750,20650,1176
20230623,111300,1026369100,20700,20700,20700,20700,381
20230623,111200,1018482400,20650,20650,20650,20650,134
20230623,111100,1015715300,20700,20700,20700,20700,6
20230623,111000,1015591100,20700,20700,20700,20700,10
20230623,110900,1015384100,20650,20650,20650,20650,100
20230623,110800,1013319100,20700,20650,20700,20650,202
20230623,110700,1009147700,20700,20700,20700,20700,0
20230623,110600,1009147700,20700,20700,20700,20700,37
20230623,110500,1008381800,20700,20700,20700,20700,88
20230623,110400,1006560200,20700,20700,20700,20700,0
20230623,110300,1006560200,20700,20700,20700,20700,1
20230623,110200,1006539500,20600,20600,20600,20600,50
20230623,110100,1005509500,20600,20600,20600,20600,458
20230623,110000,996074700,20600,20600,20700,20600,593
20230623,105900,983858800,20700,20650,20700,20600,403
20230623,105800,975551500,20650,20650,20650,20650,278
20230623,105700,969810800,20650,20650,20650,20650,1
20230623,105600,969790150,20700,20700,20700,20700,10
20230623,105500,969583150,20700,20700,20700,20700,0
20230623,105400,969583150,20700,20700,20700,20700,938
20230623,105300,950166550,20700,20700,20700,20700,200
20230623,105200,946026550,20800,20800,20800,20800,0
20230623,105100,946026550,20800,20700,20800,20700,55
20230623,105000,944887050,20700,20800,20800,20700,39
20230623,104900,944079650,20800,20750,20800,20750,5
20230623,104800,943975700,20700,20700,20700,20700,365
20230623,104700,936420200,20700,20750,20750,20700,72
20230623,104600,934929200,20750,20750,20750,20750,656
20230623,104500,921317200,20750,20750,20750,20750,31
20230623,104400,920673950,20750,20800,20800,20750,52
20230623,104300,919594900,20750,20850,20850,20750,24
20230623,104200,919096100,20850,20750,20850,20750,384
20230623,104100,911119800,20750,20750,20750,20750,16
20230623,104000,910787800,20750,20750,20750,20750,379
20230623,103900,902923550,20750,20750,20750,20750,0
20230623,103800,902923550,20750,20750,20750,20750,724
20230623,103700,887900550,20800,20800,20800,20800,50
20230623,103600,886860550,20800,20800,20800,20800,74
20230623,103500,885321350,20750,20750,20750,20750,327
20230623,103400,878536100,20750,20750,20750,20750,0
20230623,103300,878536100,20750,20750,20750,20750,1115
20230623,103200,855399850,20800,20800,20800,20800,490
20230623,103100,845207850,20800,20800,20800,20800,100
20230623,103000,843127850,20800,20800,20800,20800,250
20230623,102900,837927850,20800,20800,20800,20800,205
20230623,102800,833663850,20850,20850,20850,20850,30
20230623,102700,833038350,20850,20850,20850,20850,100
20230623,102600,830953350,20850,20850,20850,20850,296
20230623,102500,824781750,20850,20850,20850,20850,79
20230623,102400,823134600,20850,20850,20850,20850,100
20230623,102300,821049600,20900,20850,20900,20850,24
20230623,102200,820548050,20850,20900,20900,20850,205
20230623,102100,816268800,20900,20900,20900,20900,0
20230623,102000,816268800,20900,20900,20900,20900,3
20230623,101900,816206100,20900,20900,20900,20900,312
20230623,101800,809685300,20900,20850,20900,20800,192
20230623,101700,805676500,20850,20850,20850,20850,0
20230623,101600,805676500,20850,20850,20850,20850,152
20230623,101500,802507300,20900,20900,20900,20900,19
20230623,101400,802110200,20850,20850,20850,20850,100
20230623,101300,800025200,20900,20850,20900,20850,97
20230623,101200,797999400,20900,20900,20900,20900,89
20230623,101100,796139300,20900,20850,20900,20850,220
20230623,101000,791551300,20850,20850,20850,20800,501
20230623,100900,781107450,20850,20850,20850,20850,229
20230623,100800,776332800,20850,20850,20850,20850,0
20230623,100700,776332800,20850,20850,20850,20850,50
20230623,100600,775290300,20800,20800,20800,20800,40
20230623,100500,774458300,20900,20850,20900,20800,300
20230623,100400,768206100,20850,20850,20850,20850,5
20230623,100300,768101850,20850,20850,20850,20850,184
20230623,100200,764265450,20800,20800,20800,20800,3
20230623,100100,764203050,20800,20800,20800,20800,41
20230623,100000,763350250,20800,20800,20800,20800,32
20230623,095900,762684650,20800,20800,20800,20800,246
20230623,095800,757567850,20800,20800,20800,20800,294
20230623,095700,751452650,20950,20750,20950,20750,511
20230623,095600,740809500,20750,20750,20750,20750,390
20230623,095500,732717000,20750,20750,20750,20750,403
20230623,095400,724354750,20750,20750,20750,20750,110
20230623,095300,722072250,20750,20750,20750,20750,251
20230623,095200,716864000,20750,20700,20750,20700,202
20230623,095100,712682500,20750,20750,20750,20750,100
20230623,095000,710607500,20750,20750,20750,20750,300
20230623,094900,704382500,20750,20750,20750,20750,0
20230623,094800,704382500,20750,20750,20750,20750,5
20230623,094700,704278750,20700,20750,20750,20700,244
20230623,094600,699223950,20750,20750,20750,20750,933
20230623,094500,679864200,20800,20750,20800,20750,570
20230623,094400,668036200,20750,20850,20850,20750,480
20230623,094300,658052650,20800,20800,20850,20800,393
20230623,094200,649878200,20800,20800,20800,20800,398
20230623,094100,641599800,20800,20800,20800,20800,550
20230623,094000,630159800,20850,20850,20850,20850,44
20230623,093900,629242400,20850,20850,20850,20850,21
20230623,093800,628804550,20850,20800,20850,20750,183
20230623,093700,624989600,20900,20900,20900,20900,116
20230623,093600,622565200,20900,20900,20900,20900,15
20230623,093500,622251700,20750,20750,20750,20750,34
20230623,093400,621546200,20800,20800,20850,20800,823
20230623,093300,604393950,20800,20700,20850,20700,91
20230623,093200,602509400,20700,20750,20750,20700,757
20230623,093100,586805000,20800,20850,20850,20800,84
20230623,093000,585057600,20800,20750,20800,20750,55
20230623,092900,583914100,20700,20900,20900,20700,2056
20230623,092800,541332000,20900,20750,20900,20700,148
20230623,092700,538264250,20700,20800,20900,20700,193
20230623,092600,534255850,20800,20750,20800,20750,920
20230623,092500,515123400,20800,20850,20850,20700,361
20230623,092400,507616200,20800,20800,20850,20800,278
20230623,092300,501833500,20850,20900,20900,20850,742
20230623,092200,486362300,20900,20950,20950,20900,1105
20230623,092100,463254500,20950,20950,20950,20950,130
20230623,092000,460531000,20950,21000,21000,20900,16
20230623,091900,460195550,21000,20900,21000,20900,149
20230623,091800,457081350,20900,20950,20950,20900,158
20230623,091700,453777200,20950,20950,20950,20950,0
20230623,091600,453777200,20950,20900,20950,20900,674
20230623,091500,439689050,20950,20950,20950,20950,305
20230623,091400,433299300,20950,21000,21000,20900,852
20230623,091300,415477650,21000,21000,21000,20900,742
20230623,091200,399951100,21000,20950,21000,20950,215
20230623,091100,395446750,20950,21050,21050,20900,2402
20230623,091000,345076700,21050,21200,21200,21050,3773
20230623,090900,265239250,21200,21300,21350,21200,1204
20230623,090800,239574000,21300,21300,21350,21300,1053
20230623,090700,217144300,21300,21300,21350,21300,2312
20230623,090600,167824050,21300,21300,21300,21150,2633
20230623,090500,111742250,21300,21150,21300,21000,2139
20230623,090400,66331050,21150,20900,21150,20850,771
20230623,090300,50221450,20900,20950,20950,20850,335
20230623,090200,43220350,20900,20950,21000,20900,456
20230623,090100,33664900,20900,21000,21000,20900,582
20230623,090000,21500900,21000,21250,21250,20950,1015