stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,214400,114968617940,19980,19980,19980,19980,55750
20230609,214300,114968617940,19980,19980,19980,19980,0
20230609,214200,114968617940,19980,19980,19980,19980,0
20230609,214100,114968617940,19980,19980,19980,19980,0
20230609,214000,114968617940,19980,19980,19980,19980,0
20230609,213900,114968617940,19980,19980,19980,19980,0
20230609,213800,114968617940,19980,19980,19980,19980,0
20230609,213700,114968617940,19980,19980,19980,19980,0
20230609,213600,114968617940,19980,19980,19980,19980,0
20230609,213500,114968617940,19980,19980,19980,19980,0
20230609,213400,114968617940,19980,19980,19980,19980,0
20230609,213300,114968617940,19980,19980,19980,19980,0
20230609,213200,114968617940,19980,19980,19980,19980,0
20230609,213100,114968617940,19980,19980,19980,19980,0
20230609,213000,114968617940,19980,19980,19980,19980,0
20230609,212900,114968617940,19980,19980,19980,19980,0
20230609,212800,114968617940,19980,19980,19980,19980,0
20230609,212700,114968617940,19980,19980,19980,19980,0
20230609,212600,114968617940,19980,19980,19980,19980,0
20230609,212500,114968617940,19980,19980,19980,19980,0
20230609,212400,114968617940,19980,19980,19980,19980,0
20230609,212300,114968617940,19980,19980,19980,19980,0
20230609,212200,114968617940,19980,19980,19980,19980,0
20230609,212100,114968617940,19980,19980,19980,19980,0
20230609,212000,114968617940,19980,19980,19980,19980,0
20230609,211900,114968617940,19980,19980,19980,19980,0
20230609,211800,114968617940,19980,19980,19980,19980,0
20230609,211700,114968617940,19980,19980,19980,19980,0
20230609,211600,114968617940,19980,19980,19980,19980,0
20230609,211500,114968617940,19980,19980,19980,19980,0
20230609,211400,114968617940,19980,19980,19980,19980,55750
20230609,211300,114968617940,19980,19980,19980,19980,0
20230609,211200,114968617940,19980,19980,19980,19980,0
20230609,211100,114968617940,19980,19980,19980,19980,0
20230609,211000,114968617940,19980,19980,19980,19980,0
20230609,210900,114968617940,19980,19980,19980,19980,0
20230609,210800,114968617940,19980,19980,19980,19980,0
20230609,210700,114968617940,19980,19980,19980,19980,0
20230609,210600,114968617940,19980,19980,19980,19980,0
20230609,210500,114968617940,19980,19980,19980,19980,0
20230609,210400,114968617940,19980,19980,19980,19980,0
20230609,210300,114968617940,19980,19980,19980,19980,0
20230609,210200,114968617940,19980,19980,19980,19980,0
20230609,210100,114968617940,19980,19980,19980,19980,0
20230609,210000,114968617940,19980,19980,19980,19980,0
20230609,205900,114968617940,19980,19980,19980,19980,0
20230609,205800,114968617940,19980,19980,19980,19980,0
20230609,205700,114968617940,19980,19980,19980,19980,0
20230609,205600,114968617940,19980,19980,19980,19980,0
20230609,205500,114968617940,19980,19980,19980,19980,0
20230609,205400,114968617940,19980,19980,19980,19980,0
20230609,205300,114968617940,19980,19980,19980,19980,0
20230609,205200,114968617940,19980,19980,19980,19980,0
20230609,205100,114968617940,19980,19980,19980,19980,0
20230609,205000,114968617940,19980,19980,19980,19980,0
20230609,204900,114968617940,19980,19980,19980,19980,0
20230609,204800,114968617940,19980,19980,19980,19980,0
20230609,204700,114968617940,19980,19980,19980,19980,0
20230609,204600,114968617940,19980,19980,19980,19980,0
20230609,204500,114968617940,19980,19980,19980,19980,0
20230609,204400,114968617940,19980,19980,19980,19980,55750
20230609,204300,114968617940,19980,19980,19980,19980,0
20230609,204200,114968617940,19980,19980,19980,19980,0
20230609,204100,114968617940,19980,19980,19980,19980,0
20230609,204000,114968617940,19980,19980,19980,19980,0
20230609,203900,114968617940,19980,19980,19980,19980,0
20230609,203800,114968617940,19980,19980,19980,19980,0
20230609,203700,114968617940,19980,19980,19980,19980,0
20230609,203600,114968617940,19980,19980,19980,19980,0
20230609,203500,114968617940,19980,19980,19980,19980,0
20230609,203400,114968617940,19980,19980,19980,19980,0
20230609,203300,114968617940,19980,19980,19980,19980,0
20230609,203200,114968617940,19980,19980,19980,19980,0
20230609,203100,114968617940,19980,19980,19980,19980,0
20230609,203000,114968617940,19980,19980,19980,19980,0
20230609,202900,114968617940,19980,19980,19980,19980,0
20230609,202800,114968617940,19980,19980,19980,19980,0
20230609,202700,114968617940,19980,19980,19980,19980,0
20230609,202600,114968617940,19980,19980,19980,19980,0
20230609,202500,114968617940,19980,19980,19980,19980,0
20230609,202400,114968617940,19980,19980,19980,19980,0
20230609,202300,114968617940,19980,19980,19980,19980,0
20230609,202200,114968617940,19980,19980,19980,19980,0
20230609,202100,114968617940,19980,19980,19980,19980,0
20230609,202000,114968617940,19980,19980,19980,19980,0
20230609,201900,114968617940,19980,19980,19980,19980,0
20230609,201800,114968617940,19980,19980,19980,19980,0
20230609,201700,114968617940,19980,19980,19980,19980,0
20230609,201600,114968617940,19980,19980,19980,19980,0
20230609,201500,114968617940,19980,19980,19980,19980,0
20230609,201400,114968617940,19980,19980,19980,19980,55750
20230609,201300,114968617940,19980,19980,19980,19980,0
20230609,201200,114968617940,19980,19980,19980,19980,0
20230609,201100,114968617940,19980,19980,19980,19980,0
20230609,201000,114968617940,19980,19980,19980,19980,0
20230609,200900,114968617940,19980,19980,19980,19980,0
20230609,200800,114968617940,19980,19980,19980,19980,0
20230609,200700,114968617940,19980,19980,19980,19980,0
20230609,200600,114968617940,19980,19980,19980,19980,0
20230609,200500,114968617940,19980,19980,19980,19980,0
20230609,200400,114968617940,19980,19980,19980,19980,0
20230609,200300,114968617940,19980,19980,19980,19980,0
20230609,200200,114968617940,19980,19980,19980,19980,0
20230609,200100,114968617940,19980,19980,19980,19980,0
20230609,200000,114968617940,19980,19980,19980,19980,0
20230609,195900,114968617940,19980,19980,19980,19980,0
20230609,195800,114968617940,19980,19980,19980,19980,0
20230609,195700,114968617940,19980,19980,19980,19980,0
20230609,195600,114968617940,19980,19980,19980,19980,0
20230609,195500,114968617940,19980,19980,19980,19980,0
20230609,195400,114968617940,19980,19980,19980,19980,0
20230609,195300,114968617940,19980,19980,19980,19980,0
20230609,195200,114968617940,19980,19980,19980,19980,0
20230609,195100,114968617940,19980,19980,19980,19980,0
20230609,195000,114968617940,19980,19980,19980,19980,0
20230609,194900,114968617940,19980,19980,19980,19980,0
20230609,194800,114968617940,19980,19980,19980,19980,0
20230609,194700,114968617940,19980,19980,19980,19980,0
20230609,194600,114968617940,19980,19980,19980,19980,0
20230609,194500,114968617940,19980,19980,19980,19980,0
20230609,194400,114968617940,19980,19980,19980,19980,55750
20230609,194300,114968617940,19980,19980,19980,19980,0
20230609,194200,114968617940,19980,19980,19980,19980,0
20230609,194100,114968617940,19980,19980,19980,19980,0
20230609,194000,114968617940,19980,19980,19980,19980,0
20230609,193900,114968617940,19980,19980,19980,19980,0
20230609,193800,114968617940,19980,19980,19980,19980,0
20230609,193700,114968617940,19980,19980,19980,19980,0
20230609,193600,114968617940,19980,19980,19980,19980,0
20230609,193500,114968617940,19980,19980,19980,19980,0
20230609,193400,114968617940,19980,19980,19980,19980,0
20230609,193300,114968617940,19980,19980,19980,19980,0
20230609,193200,114968617940,19980,19980,19980,19980,0
20230609,193100,114968617940,19980,19980,19980,19980,0
20230609,193000,114968617940,19980,19980,19980,19980,0
20230609,192900,114968617940,19980,19980,19980,19980,0
20230609,192800,114968617940,19980,19980,19980,19980,0
20230609,192700,114968617940,19980,19980,19980,19980,0
20230609,192600,114968617940,19980,19980,19980,19980,0
20230609,192500,114968617940,19980,19980,19980,19980,0
20230609,192400,114968617940,19980,19980,19980,19980,0
20230609,192300,114968617940,19980,19980,19980,19980,0
20230609,192200,114968617940,19980,19980,19980,19980,0
20230609,192100,114968617940,19980,19980,19980,19980,0
20230609,192000,114968617940,19980,19980,19980,19980,0
20230609,191900,114968617940,19980,19980,19980,19980,0
20230609,191800,114968617940,19980,19980,19980,19980,0
20230609,191700,114968617940,19980,19980,19980,19980,0
20230609,191600,114968617940,19980,19980,19980,19980,0
20230609,191500,114968617940,19980,19980,19980,19980,0
20230609,191400,114968617940,19980,19980,19980,19980,55750
20230609,191300,114968617940,19980,19980,19980,19980,0
20230609,191200,114968617940,19980,19980,19980,19980,0
20230609,191100,114968617940,19980,19980,19980,19980,0
20230609,191000,114968617940,19980,19980,19980,19980,0
20230609,190900,114968617940,19980,19980,19980,19980,0
20230609,190800,114968617940,19980,19980,19980,19980,0
20230609,190700,114968617940,19980,19980,19980,19980,0
20230609,190600,114968617940,19980,19980,19980,19980,0
20230609,190500,114968617940,19980,19980,19980,19980,0
20230609,190400,114968617940,19980,19980,19980,19980,0
20230609,190300,114968617940,19980,19980,19980,19980,0
20230609,190200,114968617940,19980,19980,19980,19980,0
20230609,190100,114968617940,19980,19980,19980,19980,0
20230609,190000,114968617940,19980,19980,19980,19980,0
20230609,185900,114968617940,19980,19980,19980,19980,0
20230609,185800,114968617940,19980,19980,19980,19980,0
20230609,185700,114968617940,19980,19980,19980,19980,0
20230609,185600,114968617940,19980,19980,19980,19980,0
20230609,185500,114968617940,19980,19980,19980,19980,0
20230609,185400,114968617940,19980,19980,19980,19980,0
20230609,185300,114968617940,19980,19980,19980,19980,0
20230609,185200,114968617940,19980,19980,19980,19980,0
20230609,185100,114968617940,19980,19980,19980,19980,0
20230609,185000,114968617940,19980,19980,19980,19980,0
20230609,184900,114968617940,19980,19980,19980,19980,0
20230609,184800,114968617940,19980,19980,19980,19980,0
20230609,184700,114968617940,19980,19980,19980,19980,0
20230609,184600,114968617940,19980,19980,19980,19980,0
20230609,184500,114968617940,19980,19980,19980,19980,0
20230609,184400,114968617940,19980,19980,19980,19980,55750
20230609,184300,114968617940,19980,19980,19980,19980,0
20230609,184200,114968617940,19980,19980,19980,19980,0
20230609,184100,114968617940,19980,19980,19980,19980,0
20230609,184000,114968617940,19980,19980,19980,19980,0
20230609,183900,114968617940,19980,19980,19980,19980,0
20230609,183800,114968617940,19980,19980,19980,19980,0
20230609,183700,114968617940,19980,19980,19980,19980,0
20230609,183600,114968617940,19980,19980,19980,19980,0
20230609,183500,114968617940,19980,19980,19980,19980,0
20230609,183400,114968617940,19980,19980,19980,19980,0
20230609,183300,114968617940,19980,19980,19980,19980,0
20230609,183200,114968617940,19980,19980,19980,19980,0
20230609,183100,114968617940,19980,19980,19980,19980,0
20230609,183000,114968617940,19980,19980,19980,19980,0
20230609,182900,114968617940,19980,19980,19980,19980,0
20230609,182800,114968617940,19980,19980,19980,19980,0
20230609,182700,114968617940,19980,19980,19980,19980,0
20230609,182600,114968617940,19980,19980,19980,19980,0
20230609,182500,114968617940,19980,19980,19980,19980,0
20230609,182400,114968617940,19980,19980,19980,19980,0
20230609,182300,114968617940,19980,19980,19980,19980,0
20230609,182200,114968617940,19980,19980,19980,19980,0
20230609,182100,114968617940,19980,19980,19980,19980,0
20230609,182000,114968617940,19980,19980,19980,19980,0
20230609,181900,114968617940,19980,19980,19980,19980,0
20230609,181800,114968617940,19980,19980,19980,19980,0
20230609,181700,114968617940,19980,19980,19980,19980,0
20230609,181600,114968617940,19980,19980,19980,19980,0
20230609,181500,114968617940,19980,19980,19980,19980,0
20230609,181400,114968617940,19980,19980,19980,19980,55750
20230609,181300,114968617940,19980,19980,19980,19980,0
20230609,181200,114968617940,19980,19980,19980,19980,0
20230609,181100,114968617940,19980,19980,19980,19980,0
20230609,181000,114968617940,19980,19980,19980,19980,0
20230609,180900,114968617940,19980,19980,19980,19980,0
20230609,180800,114968617940,19980,19980,19980,19980,0
20230609,180700,114968617940,19980,19980,19980,19980,0
20230609,180600,114968617940,19980,19980,19980,19980,0
20230609,180500,114968617940,19980,19980,19980,19980,0
20230609,180400,114968617940,19980,19980,19980,19980,0
20230609,180300,114968617940,19980,19980,19980,19980,0
20230609,180200,114968617940,19980,19980,19980,19980,0
20230609,180100,114968617940,19980,19980,19980,19980,0
20230609,180000,114968617940,19980,19980,19980,19980,0
20230609,175900,114968617940,19980,19980,19980,19980,0
20230609,175800,114968617940,19980,19980,19980,19980,0
20230609,175700,114968617940,19980,19980,19980,19980,0
20230609,175600,114968617940,19980,19980,19980,19980,0
20230609,175500,114968617940,19980,19980,19980,19980,0
20230609,175400,114968617940,19980,19980,19980,19980,0
20230609,175300,114968617940,19980,19980,19980,19980,0
20230609,175200,114968617940,19980,19980,19980,19980,0
20230609,175100,114968617940,19980,19980,19980,19980,0
20230609,175000,114968617940,19980,19980,19980,19980,0
20230609,174900,114968617940,19980,19980,19980,19980,0
20230609,174800,114968617940,19980,19980,19980,19980,0
20230609,174700,114968617940,19980,19980,19980,19980,0
20230609,174600,114968617940,19980,19980,19980,19980,0
20230609,174500,114968617940,19980,19980,19980,19980,0
20230609,174400,114968617940,19980,19980,19980,19980,55750
20230609,174300,114968617940,19980,19980,19980,19980,0
20230609,174200,114968617940,19980,19980,19980,19980,0
20230609,174100,114968617940,19980,19980,19980,19980,0
20230609,174000,114968617940,19980,19980,19980,19980,0
20230609,173900,114968617940,19980,19980,19980,19980,0
20230609,173800,114968617940,19980,19980,19980,19980,0
20230609,173700,114968617940,19980,19980,19980,19980,0
20230609,173600,114968617940,19980,19980,19980,19980,0
20230609,173500,114968617940,19980,19980,19980,19980,0
20230609,173400,114968617940,19980,19980,19980,19980,0
20230609,173300,114968617940,19980,19980,19980,19980,0
20230609,173200,114968617940,19980,19980,19980,19980,0
20230609,173100,114968617940,19980,19980,19980,19980,0
20230609,173000,114968617940,19980,19980,19980,19980,0
20230609,172900,114968617940,19980,19980,19980,19980,0
20230609,172800,114968617940,19980,19980,19980,19980,0
20230609,172700,114968617940,19980,19980,19980,19980,0
20230609,172600,114968617940,19980,19980,19980,19980,0
20230609,172500,114968617940,19980,19980,19980,19980,0
20230609,172400,114968617940,19980,19980,19980,19980,0
20230609,172300,114968617940,19980,19980,19980,19980,0
20230609,172200,114968617940,19980,19980,19980,19980,0
20230609,172100,114968617940,19980,19980,19980,19980,0
20230609,172000,114968617940,19980,19980,19980,19980,0
20230609,171900,114968617940,19980,19980,19980,19980,0
20230609,171800,114968617940,19980,19980,19980,19980,0
20230609,171700,114968617940,19980,19980,19980,19980,0
20230609,171600,114968617940,19980,19980,19980,19980,0
20230609,171500,114968617940,19980,19980,19980,19980,0
20230609,171400,114968617940,19980,19980,19980,19980,55750
20230609,171300,114968617940,19980,19980,19980,19980,0
20230609,171200,114968617940,19980,19980,19980,19980,0
20230609,171100,114968617940,19980,19980,19980,19980,0
20230609,171000,114968617940,19980,19980,19980,19980,0
20230609,170900,114968617940,19980,19980,19980,19980,0
20230609,170800,114968617940,19980,19980,19980,19980,0
20230609,170700,114968617940,19980,19980,19980,19980,0
20230609,170600,114968617940,19980,19980,19980,19980,0
20230609,170500,114968617940,19980,19980,19980,19980,0
20230609,170400,114968617940,19980,19980,19980,19980,0
20230609,170300,114968617940,19980,19980,19980,19980,0
20230609,170200,114968617940,19980,19980,19980,19980,0
20230609,170100,114968617940,19980,19980,19980,19980,0
20230609,170000,114968617940,19980,19980,19980,19980,0
20230609,165900,114968617940,19980,19980,19980,19980,0
20230609,165800,114968617940,19980,19980,19980,19980,0
20230609,165700,114968617940,19980,19980,19980,19980,0
20230609,165600,114968617940,19980,19980,19980,19980,0
20230609,165500,114968617940,19980,19980,19980,19980,0
20230609,165400,114968617940,19980,19980,19980,19980,0
20230609,165300,114968617940,19980,19980,19980,19980,0
20230609,165200,114968617940,19980,19980,19980,19980,0
20230609,165100,114968617940,19980,19980,19980,19980,0
20230609,165000,114968617940,19980,19980,19980,19980,0
20230609,164900,114968617940,19980,19980,19980,19980,0
20230609,164800,114968617940,19980,19980,19980,19980,0
20230609,164700,114968617940,19980,19980,19980,19980,0
20230609,164600,114968617940,19980,19980,19980,19980,0
20230609,164500,114968617940,19980,19980,19980,19980,0
20230609,164400,114968617940,19980,19980,19980,19980,55750
20230609,164300,114968617940,19980,19980,19980,19980,0
20230609,164200,114968617940,19980,19980,19980,19980,0
20230609,164100,114968617940,19980,19980,19980,19980,0
20230609,164000,114968617940,19980,19980,19980,19980,0
20230609,163900,114968617940,19980,19980,19980,19980,0
20230609,163800,114968617940,19980,19980,19980,19980,0
20230609,163700,114968617940,19980,19980,19980,19980,0
20230609,163600,114968617940,19980,19980,19980,19980,0
20230609,163500,114968617940,19980,19980,19980,19980,0
20230609,163400,114968617940,19980,19980,19980,19980,0
20230609,163300,114968617940,19980,19980,19980,19980,0
20230609,163200,114968617940,19980,19980,19980,19980,0
20230609,163100,114968617940,19980,19980,19980,19980,0
20230609,163000,114968617940,19980,19980,19980,19980,0
20230609,162900,114968617940,19980,19980,19980,19980,0
20230609,162800,114968617940,19980,19980,19980,19980,0
20230609,162700,114968617940,19980,19980,19980,19980,0
20230609,162600,114968617940,19980,19980,19980,19980,0
20230609,162500,114968617940,19980,19980,19980,19980,0
20230609,162400,114968617940,19980,19980,19980,19980,0
20230609,162300,114968617940,19980,19980,19980,19980,0
20230609,162200,114968617940,19980,19980,19980,19980,0
20230609,162100,114968617940,19980,19980,19980,19980,0
20230609,162000,114968617940,19980,19980,19980,19980,0
20230609,161900,114968617940,19980,19980,19980,19980,0
20230609,161800,114968617940,19980,19980,19980,19980,0
20230609,161700,114968617940,19980,19980,19980,19980,0
20230609,161600,114968617940,19980,19980,19980,19980,0
20230609,161500,114968617940,19980,19980,19980,19980,0
20230609,161400,114968617940,19980,19980,19980,19980,55750
20230609,161300,114968617940,19980,19980,19980,19980,0
20230609,161200,114968617940,19980,19980,19980,19980,0
20230609,161100,114968617940,19980,19980,19980,19980,0
20230609,161000,114968617940,19980,19980,19980,19980,0
20230609,160900,114968617940,19980,19980,19980,19980,0
20230609,160800,114968617940,19980,19980,19980,19980,0
20230609,160700,114968617940,19980,19980,19980,19980,0
20230609,160600,114968617940,19980,19980,19980,19980,0
20230609,160500,114968617940,19980,19980,19980,19980,0
20230609,160400,114968617940,19980,19980,19980,19980,0
20230609,160300,114968617940,19980,19980,19980,19980,0
20230609,160200,114968617940,19980,19980,19980,19980,0
20230609,160100,114968617940,19980,19980,19980,19980,0
20230609,160000,114968617940,19980,19980,19980,19980,0
20230609,155900,114968617940,19980,19980,19980,19980,0
20230609,155800,114968617940,19980,19980,19980,19980,0
20230609,155700,114968617940,19980,19980,19980,19980,0
20230609,155600,114968617940,19980,19980,19980,19980,0
20230609,155500,114968617940,19980,19980,19980,19980,0
20230609,155400,114968617940,19980,19980,19980,19980,0
20230609,155300,114968617940,19980,19980,19980,19980,0
20230609,155200,114968617940,19980,19980,19980,19980,0
20230609,155100,114968617940,19980,19980,19980,19980,0
20230609,155000,114968617940,19980,19980,19980,19980,0
20230609,154900,114968617940,19980,19980,19980,19980,0
20230609,154800,114968617940,19980,19980,19980,19980,0
20230609,154700,114968617940,19980,19980,19980,19980,0
20230609,154600,114968617940,19980,19980,19980,19980,0
20230609,154500,114968617940,19980,19980,19980,19980,0
20230609,154400,114968617940,19980,19980,19980,19980,55750
20230609,154300,114968617940,19980,19980,19980,19980,0
20230609,154200,114968617940,19980,19980,19980,19980,0
20230609,154100,114968617940,19980,19980,19980,19980,0
20230609,154000,114968617940,19980,19980,19980,19980,0
20230609,153900,114968617940,19980,19980,19980,19980,0
20230609,153800,114968617940,19980,19980,19980,19980,0
20230609,153700,114968617940,19980,19980,19980,19980,0
20230609,153600,114968617940,19980,19980,19980,19980,0
20230609,153500,114968617940,19980,19980,19980,19980,0
20230609,153400,114968617940,19980,19980,19980,19980,0
20230609,153300,114968617940,19980,19980,19980,19980,0
20230609,153200,114968617940,19980,19980,19980,19980,0
20230609,153100,114968617940,19980,19980,19980,19980,0
20230609,153000,114968617940,19980,19980,19980,19980,55750
20230609,152900,113854732940,19980,19980,19980,19980,0
20230609,152800,113854732940,19980,19980,19980,19980,0
20230609,152700,113854732940,19980,19980,19980,19980,0
20230609,152600,113854732940,19980,19980,19980,19980,0
20230609,152500,113854732940,19980,19980,19980,19980,0
20230609,152400,113854732940,19980,19980,19980,19980,0
20230609,152300,113854732940,19980,19980,19980,19980,0
20230609,152200,113854732940,19980,19980,19980,19980,0
20230609,152100,113854732940,19980,19980,19980,19980,0
20230609,152000,113854732940,19980,19980,19980,19980,0
20230609,151900,113854732940,19980,19970,19980,19960,18548
20230609,151800,113484335130,19970,19970,19980,19960,19091
20230609,151700,113103066200,19960,19950,19970,19940,35993
20230609,151600,112384703340,19950,19940,19950,19940,11253
20230609,151500,112160235050,19950,19940,19950,19930,14732
20230609,151400,111866439550,19930,19930,19940,19920,6999
20230609,151300,111726930800,19930,19940,19940,19920,11262
20230609,151200,111502503810,19940,19940,19940,19930,8797
20230609,151100,111327118360,19940,19940,19950,19930,22075
20230609,151000,110886912620,19940,19940,19950,19930,13115
20230609,150900,110625400290,19940,19940,19940,19930,13946
20230609,150800,110347357190,19940,19930,19940,19920,10910
20230609,150700,110129878340,19930,19930,19940,19920,14909
20230609,150600,109832722340,19930,19930,19940,19920,17665
20230609,150500,109480672500,19930,19910,19930,19900,23646
20230609,150400,109009675120,19910,19880,19910,19880,51161
20230609,150300,107991905870,19880,19870,19890,19870,13325
20230609,150200,107726993650,19870,19860,19880,19850,11926
20230609,150100,107490013540,19860,19850,19870,19850,8364
20230609,150000,107323908370,19850,19860,19870,19850,7201
20230609,145900,107180872300,19860,19840,19870,19830,9762
20230609,145800,106987131390,19840,19860,19860,19840,12816
20230609,145700,106732684570,19860,19870,19880,19860,10880
20230609,145600,106516541350,19870,19860,19880,19860,7318
20230609,145500,106371142380,19860,19870,19880,19860,9893
20230609,145400,106174575030,19870,19860,19870,19850,4896
20230609,145300,106077309770,19870,19850,19870,19850,4061
20230609,145200,105996649460,19850,19860,19870,19850,5269
20230609,145100,105891977600,19860,19860,19870,19860,3449
20230609,145000,105823453290,19860,19860,19870,19850,7112
20230609,144900,105682191210,19860,19870,19880,19860,7653
20230609,144800,105530127880,19870,19870,19870,19860,3072
20230609,144700,105469092660,19860,19860,19870,19850,11720
20230609,144600,105236324930,19860,19840,19860,19840,5215
20230609,144500,105132773500,19850,19830,19850,19830,4406
20230609,144400,105045347080,19830,19840,19840,19820,4275
20230609,144300,104960547570,19830,19850,19860,19810,14064
20230609,144200,104681675240,19850,19840,19860,19830,8959
20230609,144100,104503869100,19830,19840,19860,19830,10963
20230609,144000,104286304630,19830,19840,19850,19830,4367
20230609,143900,104199674780,19840,19810,19840,19810,5981
20230609,143800,104081103720,19820,19800,19830,19790,7127
20230609,143700,103939908720,19790,19790,19800,19790,3747
20230609,143600,103865726660,19790,19800,19810,19790,3066
20230609,143500,103805023800,19810,19810,19810,19800,8342
20230609,143400,103639815350,19810,19770,19810,19760,12086
20230609,143300,103400690550,19770,19740,19770,19740,11620
20230609,143200,103171123210,19740,19750,19760,19740,2303
20230609,143100,103125648550,19750,19760,19770,19750,5367
20230609,143000,103019622700,19770,19760,19770,19760,2966
20230609,142900,102960994940,19760,19760,19770,19760,1913
20230609,142800,102923191310,19760,19770,19770,19750,2750
20230609,142700,102868862720,19760,19780,19780,19760,3953
20230609,142600,102790704610,19780,19750,19780,19750,2341
20230609,142500,102744428880,19740,19710,19750,19710,2523
20230609,142400,102694652260,19720,19690,19720,19680,7736
20230609,142300,102542275000,19690,19720,19720,19690,7556
20230609,142200,102393373220,19720,19770,19770,19720,7020
20230609,142100,102254800130,19770,19780,19790,19770,2803
20230609,142000,102199344040,19780,19770,19800,19770,3686
20230609,141900,102126400520,19770,19780,19790,19760,7201
20230609,141800,101984026540,19780,19790,19800,19780,5174
20230609,141700,101881609940,19790,19790,19800,19790,1276
20230609,141600,101856354230,19800,19790,19800,19790,3366
20230609,141500,101789723170,19790,19770,19790,19770,2181
20230609,141400,101746577290,19770,19750,19770,19740,3793
20230609,141300,101671635190,19740,19760,19760,19740,2505
20230609,141200,101622167430,19760,19770,19780,19750,4062
20230609,141100,101541893230,19770,19780,19780,19760,5703
20230609,141000,101429118910,19780,19780,19790,19770,4081
20230609,140900,101348386770,19780,19790,19790,19780,3563
20230609,140800,101277891200,19790,19790,19810,19780,5964
20230609,140700,101159825710,19790,19790,19800,19780,3753
20230609,140600,101085546400,19790,19790,19800,19780,3912
20230609,140500,101008118490,19780,19770,19790,19760,2414
20230609,140400,100960373740,19760,19710,19770,19710,3842
20230609,140300,100884542950,19710,19730,19730,19680,14211
20230609,140200,100604545460,19730,19720,19750,19720,6377
20230609,140100,100478727670,19720,19800,19800,19710,12339
20230609,140000,100234869410,19800,19820,19830,19780,17790
20230609,135900,99882551030,19830,19830,19840,19820,5039
20230609,135800,99782618030,19830,19840,19850,19830,3088
20230609,135700,99721372490,19840,19850,19860,19830,3915
20230609,135600,99643687720,19850,19860,19870,19850,4550
20230609,135500,99553338770,19870,19870,19880,19860,2271
20230609,135400,99508202280,19880,19880,19880,19860,2158
20230609,135300,99465316990,19880,19870,19880,19870,1694
20230609,135200,99431644860,19870,19870,19880,19860,2028
20230609,135100,99391338140,19860,19860,19880,19860,2155
20230609,135000,99348515960,19860,19860,19870,19860,2315
20230609,134900,99302527940,19860,19860,19870,19860,2498
20230609,134800,99252912600,19860,19870,19880,19860,2228
20230609,134700,99208650350,19870,19860,19880,19860,2075
20230609,134600,99167421650,19860,19870,19870,19860,2136
20230609,134500,99124996240,19870,19870,19880,19860,4767
20230609,134400,99030303490,19870,19860,19880,19860,1414
20230609,134300,99002207980,19860,19870,19890,19860,2161
20230609,134200,98959257840,19870,19870,19870,19860,3851
20230609,134100,98882743880,19870,19870,19870,19850,3561
20230609,134000,98812007060,19870,19870,19890,19870,2900
20230609,133900,98754359220,19870,19890,19900,19870,2479
20230609,133800,98705065800,19900,19870,19900,19870,4834
20230609,133700,98608907490,19870,19820,19870,19810,6061
20230609,133600,98488576050,19820,19810,19840,19810,7897
20230609,133500,98332014480,19820,19850,19850,19810,5019
20230609,133400,98232518560,19850,19840,19850,19820,4426
20230609,133300,98144757130,19840,19840,19860,19820,6485
20230609,133200,98016085020,19840,19860,19880,19840,9733
20230609,133100,97822816840,19860,19890,19890,19850,5823
20230609,133000,97707175600,19880,19890,19900,19870,2250
20230609,132900,97662430640,19890,19870,19890,19870,3490
20230609,132800,97593034950,19880,19870,19890,19870,4269
20230609,132700,97508170960,19870,19880,19880,19870,2983
20230609,132600,97448887270,19880,19890,19890,19870,4996
20230609,132500,97349580030,19880,19900,19910,19880,5720
20230609,132400,97235796370,19910,19890,19910,19890,6852
20230609,132300,97099450020,19890,19900,19910,19890,3510
20230609,132200,97029607510,19900,19910,19920,19900,8843
20230609,132100,96853611390,19910,19920,19920,19900,4893
20230609,132000,96756183510,19920,19900,19930,19900,7451
20230609,131900,96607809500,19910,19910,19910,19900,1401
20230609,131800,96579918080,19900,19910,19920,19900,3888
20230609,131700,96502514850,19920,19930,19930,19910,3772
20230609,131600,96427358120,19920,19950,19950,19920,4962
20230609,131500,96328438270,19950,19930,19950,19930,7066
20230609,131400,96187542840,19930,19940,19940,19920,7810
20230609,131300,96031882160,19930,19940,19940,19920,4035
20230609,131200,95951459460,19930,19920,19930,19910,11059
20230609,131100,95731115380,19920,19910,19920,19910,2699
20230609,131000,95677366290,19900,19910,19910,19900,1939
20230609,130900,95638762840,19910,19910,19920,19900,6369
20230609,130800,95511966160,19910,19910,19920,19900,3727
20230609,130700,95437757830,19900,19900,19910,19870,8149
20230609,130600,95275593650,19900,19910,19920,19900,5532
20230609,130500,95165459470,19910,19900,19920,19900,4025
20230609,130400,95085319750,19900,19910,19920,19900,2067
20230609,130300,95044162550,19910,19900,19920,19890,3244
20230609,130200,94979579910,19910,19910,19920,19890,10684
20230609,130100,94766911660,19910,19900,19910,19890,2877
20230609,130000,94709649240,19900,19910,19910,19890,1482
20230609,125900,94680157190,19900,19870,19900,19860,16256
20230609,125800,94356842180,19870,19870,19870,19860,3062
20230609,125700,94296013950,19860,19850,19870,19850,3308
20230609,125600,94230320700,19860,19850,19860,19840,2512
20230609,125500,94180452710,19850,19860,19870,19840,4373
20230609,125400,94093628110,19860,19880,19890,19860,3020
20230609,125300,94033613160,19870,19860,19880,19860,5207
20230609,125200,93930169200,19870,19890,19900,19860,4742
20230609,125100,93835893420,19890,19880,19900,19880,9366
20230609,125000,93649552420,19890,19870,19900,19870,9496
20230609,124900,93460724610,19870,19880,19890,19870,7538
20230609,124800,93310884840,19880,19800,19880,19790,18567
20230609,124700,92942652450,19800,19760,19800,19760,4456
20230609,124600,92854533270,19760,19740,19770,19730,5762
20230609,124500,92740739080,19740,19770,19780,19740,9889
20230609,124400,92545441080,19780,19770,19780,19760,2680
20230609,124300,92492455300,19770,19720,19780,19700,10778
20230609,124200,92279833280,19700,19760,19760,19680,34718
20230609,124100,91595363130,19750,19780,19780,19750,5824
20230609,124000,91480283590,19780,19780,19790,19770,8157
20230609,123900,91318968480,19780,19790,19800,19780,3238
20230609,123800,91254891150,19790,19790,19800,19780,5101
20230609,123700,91153924830,19790,19810,19820,19790,5845
20230609,123600,91038131920,19810,19830,19830,19800,12322
20230609,123500,90794080020,19830,19830,19840,19820,3790
20230609,123400,90718943880,19830,19840,19840,19820,2992
20230609,123300,90659603300,19830,19840,19840,19830,1514
20230609,123200,90629570940,19840,19830,19850,19810,2683
20230609,123100,90576363350,19830,19810,19830,19810,2222
20230609,123000,90532325080,19810,19810,19820,19810,3399
20230609,122900,90464975630,19810,19790,19810,19770,16009
20230609,122800,90148117770,19790,19820,19820,19790,19208
20230609,122700,89767684900,19830,19830,19830,19820,2648
20230609,122600,89715189130,19830,19850,19850,19820,8369
20230609,122500,89549176240,19850,19880,19890,19850,5808
20230609,122400,89433805440,19890,19890,19890,19870,2086
20230609,122300,89392332340,19880,19870,19900,19870,3239
20230609,122200,89327915680,19900,19840,19900,19840,2698
20230609,122100,89274317030,19850,19840,19850,19840,5241
20230609,122000,89170317170,19850,19860,19860,19840,4898
20230609,121900,89073094600,19850,19870,19870,19850,518
20230609,121800,89062809860,19850,19870,19880,19850,2917
20230609,121700,89004863280,19880,19900,19900,19860,4283
20230609,121600,88919716840,19900,19930,19930,19900,8132
20230609,121500,88757794360,19930,19930,19940,19920,4846
20230609,121400,88661221830,19930,19920,19930,19920,2805
20230609,121300,88605338280,19920,19910,19930,19910,5556
20230609,121200,88494661620,19920,19920,19920,19910,1168
20230609,121100,88471402130,19920,19920,19920,19910,5160
20230609,121000,88368631220,19910,19940,19940,19910,4827
20230609,120900,88272436440,19940,19920,19940,19910,8110
20230609,120800,88110789940,19910,19890,19920,19890,11009
20230609,120700,87891659710,19880,19860,19880,19850,7800
20230609,120600,87736637880,19860,19840,19870,19840,2862
20230609,120500,87679819550,19820,19810,19860,19810,6992
20230609,120400,87541167910,19810,19820,19830,19810,7356
20230609,120300,87395411700,19820,19830,19850,19820,6156
20230609,120200,87273337630,19830,19850,19850,19820,8498
20230609,120100,87104794960,19850,19860,19860,19840,12400
20230609,120000,86858716550,19850,19870,19870,19850,2883
20230609,115900,86801457970,19860,19850,19860,19840,7203
20230609,115800,86658496850,19860,19860,19870,19850,7332
20230609,115700,86512932300,19860,19880,19890,19860,11453
20230609,115600,86285377260,19880,19890,19890,19870,4784
20230609,115500,86190276720,19880,19890,19890,19870,3084
20230609,115400,86128950470,19890,19900,19900,19880,6502
20230609,115300,85999613840,19900,19910,19910,19890,7741
20230609,115200,85845568220,19910,19900,19910,19900,3650
20230609,115100,85772909310,19900,19900,19910,19890,2350
20230609,115000,85726134760,19910,19890,19910,19880,7633
20230609,114900,85574234380,19890,19890,19900,19880,3492
20230609,114800,85504772970,19900,19920,19920,19890,3203
20230609,114700,85441022450,19920,19860,19920,19860,4413
20230609,114600,85353222210,19860,19870,19880,19850,3070
20230609,114500,85292240570,19880,19900,19900,19830,5172
20230609,114400,85189510000,19830,19910,19930,19830,21085
20230609,114300,84769726420,19910,19870,19910,19870,5265
20230609,114200,84664956930,19870,19910,19910,19800,21151
20230609,114100,84245258460,19900,19920,19940,19850,21301
20230609,114000,83821408480,19920,19940,19940,19900,9168
20230609,113900,83638815440,19940,19970,19980,19930,9012
20230609,113800,83459032890,19970,19980,19990,19960,56284
20230609,113700,82334793520,19980,19950,19980,19940,19902
20230609,113600,81937432670,19940,19960,19960,19940,17274
20230609,113500,81592711420,19960,19910,19960,19910,44274
20230609,113400,80709660540,19920,19890,19920,19890,7959
20230609,113300,80551234990,19900,19890,19900,19880,4487
20230609,113200,80461990010,19890,19880,19900,19870,8284
20230609,113100,80297213990,19890,19900,19900,19870,4627
20230609,113000,80205231180,19900,19910,19910,19860,10157
20230609,112900,80003166090,19910,19930,19930,19870,7837
20230609,112800,79847179520,19920,19930,19930,19910,7338
20230609,112700,79700989910,19920,19840,19940,19840,49765
20230609,112600,78710810730,19840,19820,19850,19810,13688
20230609,112500,78439357040,19820,19790,19830,19790,2829
20230609,112400,78383285210,19820,19770,19850,19750,12736
20230609,112300,78131493540,19780,19840,19860,19770,5499
20230609,112200,78022605720,19840,19790,19840,19790,3170
20230609,112100,77959794900,19810,19820,19820,19750,6203
20230609,112000,77837016130,19820,19810,19820,19790,4853
20230609,111900,77740917520,19810,19810,19820,19790,3513
20230609,111800,77671355470,19810,19860,19860,19810,7158
20230609,111700,77529409290,19860,19810,19900,19810,9759
20230609,111600,77335578070,19810,19760,19810,19750,8456
20230609,111500,77168361500,19760,19800,19800,19760,2287
20230609,111400,77123108550,19810,19820,19860,19800,6766
20230609,111300,76988981190,19820,19800,19850,19770,5833
20230609,111200,76873370910,19800,19730,19820,19720,11571
20230609,111100,76644918510,19720,19730,19750,19720,6011
20230609,111000,76526315630,19720,19720,19750,19710,8450
20230609,110900,76359562540,19710,19750,19770,19710,10890
20230609,110800,76144639680,19760,19780,19790,19750,17171
20230609,110700,75805256550,19790,19850,19860,19790,19669
20230609,110600,75415203180,19850,19830,19870,19830,8602
20230609,110500,75244492000,19830,19880,19900,19830,23404
20230609,110400,74779640440,19890,19880,19900,19860,10962
20230609,110300,74561720130,19870,19930,19940,19870,21826
20230609,110200,74127226180,19930,19910,19950,19900,21599
20230609,110100,73696847770,19900,19840,19910,19840,12801
20230609,110000,73442423280,19850,19920,19940,19820,40716
20230609,105900,72631890790,19920,19900,19930,19880,42798
20230609,105800,71779547840,19900,19890,19920,19860,69972
20230609,105700,70387265090,19890,19860,19890,19860,25928
20230609,105600,69871960210,19860,19860,19870,19850,10862
20230609,105500,69656220910,19860,19840,19870,19840,14646
20230609,105400,69365382090,19830,19800,19850,19770,16771
20230609,105300,69033056910,19790,19770,19800,19750,9418
20230609,105200,68846786190,19770,19800,19810,19760,3977
20230609,105100,68768089180,19810,19820,19830,19800,6278
20230609,105000,68643729910,19820,19800,19830,19790,4621
20230609,104900,68552160410,19790,19830,19830,19790,6132
20230609,104800,68430636350,19840,19850,19850,19830,7745
20230609,104700,68276964470,19850,19820,19860,19820,23610
20230609,104600,67808352730,19820,19840,19840,19810,5726
20230609,104500,67694823100,19830,19760,19850,19740,27865
20230609,104400,67143028780,19760,19770,19770,19750,6311
20230609,104300,67018301990,19770,19810,19810,19760,6034
20230609,104200,66898898440,19810,19660,19820,19650,56805
20230609,104100,65776750590,19670,19640,19670,19610,8858
20230609,104000,65602795700,19610,19660,19690,19610,14017
20230609,103900,65327503780,19650,19710,19710,19650,8236
20230609,103800,65165383840,19710,19710,19710,19690,5157
20230609,103700,65063779610,19710,19720,19720,19700,8052
20230609,103600,64905027060,19720,19700,19730,19680,9620
20230609,103500,64715404640,19710,19720,19730,19700,14459
20230609,103400,64430411500,19720,19740,19740,19720,6752
20230609,103300,64297185840,19740,19740,19740,19720,5423
20230609,103200,64190179070,19740,19740,19750,19720,7406
20230609,103100,64044020000,19740,19730,19750,19720,8854
20230609,103000,63869307290,19730,19710,19730,19710,14974
20230609,102900,63574013670,19710,19600,19730,19600,26939
20230609,102800,63043852760,19610,19640,19650,19550,6630
20230609,102700,62913854960,19650,19660,19660,19640,3843
20230609,102600,62838337420,19660,19650,19670,19640,9357
20230609,102500,62654411960,19660,19530,19660,19510,13609
20230609,102400,62387905220,19530,19560,19560,19460,29690
20230609,102300,61808774890,19550,19570,19580,19550,8153
20230609,102200,61649252800,19570,19570,19610,19520,15219
20230609,102100,61351723630,19560,19510,19660,19500,67832
20230609,102000,60025429190,19550,19680,19760,19320,61738
20230609,101900,58817188450,19680,19710,19720,19630,23117
20230609,101800,58362685830,19710,19810,19820,19710,27728
20230609,101700,57814453940,19810,19790,19830,19780,12919
20230609,101600,57558556760,19780,19790,19800,19760,20847
20230609,101500,57146258060,19790,19860,19860,19770,33603
20230609,101400,56480466720,19850,19870,19900,19850,30982
20230609,101300,55864525630,19870,19880,19900,19840,46177
20230609,101200,54946395760,19870,19750,19890,19740,107246
20230609,101100,52817463640,19750,19740,19770,19700,16883
20230609,101000,52484258720,19740,19680,19760,19650,32582
20230609,100900,51842323120,19680,19720,19730,19680,18969
20230609,100800,51468452960,19710,19700,19740,19690,21567
20230609,100700,51043463190,19690,19730,19730,19640,20620
20230609,100600,50637511330,19730,19630,19800,19620,40352
20230609,100500,49842228150,19630,19620,19630,19540,42003
20230609,100400,49019660470,19620,19640,19640,19600,24066
20230609,100300,48547327900,19630,19750,19770,19550,64010
20230609,100200,47289901410,19740,19770,19790,19720,53473
20230609,100100,46234456470,19780,19840,19840,19770,63710
20230609,100000,44972556760,19840,19750,19870,19740,95720
20230609,095900,43076321290,19750,19760,19810,19720,85841
20230609,095800,41379219620,19760,19690,19800,19680,124406
20230609,095700,38923110550,19680,19570,19700,19560,97777
20230609,095600,37001360390,19560,19530,19670,19530,151108
20230609,095500,34037056190,19530,19490,19590,19480,144690
20230609,095400,31210528470,19480,19330,19490,19320,76802
20230609,095300,29720775760,19340,19330,19350,19320,8543
20230609,095200,29555583200,19340,19360,19360,19330,11742
20230609,095100,29328403380,19360,19340,19370,19340,35052
20230609,095000,28649824150,19350,19290,19350,19280,15582
20230609,094900,28348592320,19290,19320,19330,19280,13703
20230609,094800,28084134040,19320,19340,19350,19310,15639
20230609,094700,27781793980,19340,19370,19380,19330,32527
20230609,094600,27152237610,19370,19240,19380,19220,78428
20230609,094500,25637303610,19230,19210,19230,19200,5905
20230609,094400,25523831860,19220,19210,19230,19200,9540
20230609,094300,25340493840,19210,19190,19210,19170,9155
20230609,094200,25164787150,19200,19210,19220,19180,9095
20230609,094100,24990205020,19200,19150,19210,19140,10523
20230609,094000,24788198480,19140,19180,19210,19140,15473
20230609,093900,24491341690,19180,19180,19190,19160,4819
20230609,093800,24398932470,19180,19180,19200,19160,6643
20230609,093700,24271478280,19180,19150,19190,19150,6080
20230609,093600,24154873950,19190,19060,19200,19040,10328
20230609,093500,23957761060,19060,19080,19100,19040,6934
20230609,093400,23825480390,19090,19070,19100,19030,16963
20230609,093300,23502108040,19060,19230,19240,19060,22312
20230609,093200,23075366210,19220,19160,19240,19140,17593
20230609,093100,22737628320,19170,19230,19230,19160,13092
20230609,093000,22486438880,19230,19230,19250,19170,24715
20230609,092900,22011480620,19230,19280,19290,19230,16037
20230609,092800,21702688660,19280,19260,19280,19240,17402
20230609,092700,21367544980,19260,19260,19320,19230,60994
20230609,092600,20192150020,19260,19180,19260,19180,42435
20230609,092500,19376088480,19190,19150,19220,19120,47108
20230609,092400,18472250730,19140,19120,19150,19100,17847
20230609,092300,18130872190,19120,19000,19120,18980,25418
20230609,092200,17646037260,19000,19010,19040,18980,12479
20230609,092100,17408838640,19010,19040,19080,19000,17413
20230609,092000,17077471010,19030,19030,19080,19000,13661
20230609,091900,16817439860,19030,18990,19080,18980,10792
20230609,091800,16612166980,19000,18960,19030,18960,10253
20230609,091700,16417469280,18960,19020,19020,18960,26747
20230609,091600,15909653900,19020,19090,19090,19010,7782
20230609,091500,15761612100,19040,19020,19110,19000,31448
20230609,091400,15163604050,19020,19080,19080,19000,16296
20230609,091300,14853586740,19070,19030,19130,19030,17315
20230609,091200,14523042420,19030,19040,19050,18980,41436
20230609,091100,13735267540,19030,19120,19120,19030,14060
20230609,091000,13467270120,19120,19020,19140,19010,31175
20230609,090900,12871706800,19010,18950,19040,18920,33227
20230609,090800,12241890820,18960,19010,19050,18910,56040
20230609,090700,11179722210,19010,19080,19110,18970,46670
20230609,090600,10290944760,19080,19040,19080,18980,22006
20230609,090500,9871758410,19030,18980,19030,18940,47120
20230609,090400,8977865890,18970,18980,19090,18960,34046
20230609,090300,8330677070,18990,19090,19090,18980,31285
20230609,090200,7735218370,19040,19030,19130,18910,80719
20230609,090100,6202024610,19030,18910,19250,18890,101947
20230609,090000,4261881300,18940,19290,19300,18890,188710