stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,205600,31832336980,20750,20750,20750,20750,27675
20230616,205500,31832336980,20750,20750,20750,20750,0
20230616,205400,31832336980,20750,20750,20750,20750,0
20230616,205300,31832336980,20750,20750,20750,20750,0
20230616,205200,31832336980,20750,20750,20750,20750,0
20230616,205100,31832336980,20750,20750,20750,20750,0
20230616,205000,31832336980,20750,20750,20750,20750,0
20230616,204900,31832336980,20750,20750,20750,20750,0
20230616,204800,31832336980,20750,20750,20750,20750,0
20230616,204700,31832336980,20750,20750,20750,20750,0
20230616,204600,31832336980,20750,20750,20750,20750,0
20230616,204500,31832336980,20750,20750,20750,20750,0
20230616,204400,31832336980,20750,20750,20750,20750,0
20230616,204300,31832336980,20750,20750,20750,20750,0
20230616,204200,31832336980,20750,20750,20750,20750,0
20230616,204100,31832336980,20750,20750,20750,20750,0
20230616,204000,31832336980,20750,20750,20750,20750,0
20230616,203900,31832336980,20750,20750,20750,20750,0
20230616,203800,31832336980,20750,20750,20750,20750,0
20230616,203700,31832336980,20750,20750,20750,20750,0
20230616,203600,31832336980,20750,20750,20750,20750,0
20230616,203500,31832336980,20750,20750,20750,20750,0
20230616,203400,31832336980,20750,20750,20750,20750,0
20230616,203300,31832336980,20750,20750,20750,20750,0
20230616,203200,31832336980,20750,20750,20750,20750,0
20230616,203100,31832336980,20750,20750,20750,20750,0
20230616,203000,31832336980,20750,20750,20750,20750,0
20230616,202900,31832336980,20750,20750,20750,20750,0
20230616,202800,31832336980,20750,20750,20750,20750,0
20230616,202700,31832336980,20750,20750,20750,20750,0
20230616,202600,31832336980,20750,20750,20750,20750,27675
20230616,202500,31832336980,20750,20750,20750,20750,0
20230616,202400,31832336980,20750,20750,20750,20750,0
20230616,202300,31832336980,20750,20750,20750,20750,0
20230616,202200,31832336980,20750,20750,20750,20750,0
20230616,202100,31832336980,20750,20750,20750,20750,0
20230616,202000,31832336980,20750,20750,20750,20750,0
20230616,201900,31832336980,20750,20750,20750,20750,0
20230616,201800,31832336980,20750,20750,20750,20750,0
20230616,201700,31832336980,20750,20750,20750,20750,0
20230616,201600,31832336980,20750,20750,20750,20750,0
20230616,201500,31832336980,20750,20750,20750,20750,0
20230616,201400,31832336980,20750,20750,20750,20750,0
20230616,201300,31832336980,20750,20750,20750,20750,0
20230616,201200,31832336980,20750,20750,20750,20750,0
20230616,201100,31832336980,20750,20750,20750,20750,0
20230616,201000,31832336980,20750,20750,20750,20750,0
20230616,200900,31832336980,20750,20750,20750,20750,0
20230616,200800,31832336980,20750,20750,20750,20750,0
20230616,200700,31832336980,20750,20750,20750,20750,0
20230616,200600,31832336980,20750,20750,20750,20750,0
20230616,200500,31832336980,20750,20750,20750,20750,0
20230616,200400,31832336980,20750,20750,20750,20750,0
20230616,200300,31832336980,20750,20750,20750,20750,0
20230616,200200,31832336980,20750,20750,20750,20750,0
20230616,200100,31832336980,20750,20750,20750,20750,0
20230616,200000,31832336980,20750,20750,20750,20750,0
20230616,195900,31832336980,20750,20750,20750,20750,0
20230616,195800,31832336980,20750,20750,20750,20750,0
20230616,195700,31832336980,20750,20750,20750,20750,0
20230616,195600,31832336980,20750,20750,20750,20750,27675
20230616,195500,31832336980,20750,20750,20750,20750,0
20230616,195400,31832336980,20750,20750,20750,20750,0
20230616,195300,31832336980,20750,20750,20750,20750,0
20230616,195200,31832336980,20750,20750,20750,20750,0
20230616,195100,31832336980,20750,20750,20750,20750,0
20230616,195000,31832336980,20750,20750,20750,20750,0
20230616,194900,31832336980,20750,20750,20750,20750,0
20230616,194800,31832336980,20750,20750,20750,20750,0
20230616,194700,31832336980,20750,20750,20750,20750,0
20230616,194600,31832336980,20750,20750,20750,20750,0
20230616,194500,31832336980,20750,20750,20750,20750,0
20230616,194400,31832336980,20750,20750,20750,20750,0
20230616,194300,31832336980,20750,20750,20750,20750,0
20230616,194200,31832336980,20750,20750,20750,20750,0
20230616,194100,31832336980,20750,20750,20750,20750,0
20230616,194000,31832336980,20750,20750,20750,20750,0
20230616,193900,31832336980,20750,20750,20750,20750,0
20230616,193800,31832336980,20750,20750,20750,20750,0
20230616,193700,31832336980,20750,20750,20750,20750,0
20230616,193600,31832336980,20750,20750,20750,20750,0
20230616,193500,31832336980,20750,20750,20750,20750,0
20230616,193400,31832336980,20750,20750,20750,20750,0
20230616,193300,31832336980,20750,20750,20750,20750,0
20230616,193200,31832336980,20750,20750,20750,20750,0
20230616,193100,31832336980,20750,20750,20750,20750,0
20230616,193000,31832336980,20750,20750,20750,20750,0
20230616,192900,31832336980,20750,20750,20750,20750,0
20230616,192800,31832336980,20750,20750,20750,20750,0
20230616,192700,31832336980,20750,20750,20750,20750,0
20230616,192600,31832336980,20750,20750,20750,20750,27675
20230616,192500,31832336980,20750,20750,20750,20750,0
20230616,192400,31832336980,20750,20750,20750,20750,0
20230616,192300,31832336980,20750,20750,20750,20750,0
20230616,192200,31832336980,20750,20750,20750,20750,0
20230616,192100,31832336980,20750,20750,20750,20750,0
20230616,192000,31832336980,20750,20750,20750,20750,0
20230616,191900,31832336980,20750,20750,20750,20750,0
20230616,191800,31832336980,20750,20750,20750,20750,0
20230616,191700,31832336980,20750,20750,20750,20750,0
20230616,191600,31832336980,20750,20750,20750,20750,0
20230616,191500,31832336980,20750,20750,20750,20750,0
20230616,191400,31832336980,20750,20750,20750,20750,0
20230616,191300,31832336980,20750,20750,20750,20750,0
20230616,191200,31832336980,20750,20750,20750,20750,0
20230616,191100,31832336980,20750,20750,20750,20750,0
20230616,191000,31832336980,20750,20750,20750,20750,0
20230616,190900,31832336980,20750,20750,20750,20750,0
20230616,190800,31832336980,20750,20750,20750,20750,0
20230616,190700,31832336980,20750,20750,20750,20750,0
20230616,190600,31832336980,20750,20750,20750,20750,0
20230616,190500,31832336980,20750,20750,20750,20750,0
20230616,190400,31832336980,20750,20750,20750,20750,0
20230616,190300,31832336980,20750,20750,20750,20750,0
20230616,190200,31832336980,20750,20750,20750,20750,0
20230616,190100,31832336980,20750,20750,20750,20750,0
20230616,190000,31832336980,20750,20750,20750,20750,0
20230616,185900,31832336980,20750,20750,20750,20750,0
20230616,185800,31832336980,20750,20750,20750,20750,0
20230616,185700,31832336980,20750,20750,20750,20750,0
20230616,185600,31832336980,20750,20750,20750,20750,27675
20230616,185500,31832336980,20750,20750,20750,20750,0
20230616,185400,31832336980,20750,20750,20750,20750,0
20230616,185300,31832336980,20750,20750,20750,20750,0
20230616,185200,31832336980,20750,20750,20750,20750,0
20230616,185100,31832336980,20750,20750,20750,20750,0
20230616,185000,31832336980,20750,20750,20750,20750,0
20230616,184900,31832336980,20750,20750,20750,20750,0
20230616,184800,31832336980,20750,20750,20750,20750,0
20230616,184700,31832336980,20750,20750,20750,20750,0
20230616,184600,31832336980,20750,20750,20750,20750,0
20230616,184500,31832336980,20750,20750,20750,20750,0
20230616,184400,31832336980,20750,20750,20750,20750,0
20230616,184300,31832336980,20750,20750,20750,20750,0
20230616,184200,31832336980,20750,20750,20750,20750,0
20230616,184100,31832336980,20750,20750,20750,20750,0
20230616,184000,31832336980,20750,20750,20750,20750,0
20230616,183900,31832336980,20750,20750,20750,20750,0
20230616,183800,31832336980,20750,20750,20750,20750,0
20230616,183700,31832336980,20750,20750,20750,20750,0
20230616,183600,31832336980,20750,20750,20750,20750,0
20230616,183500,31832336980,20750,20750,20750,20750,0
20230616,183400,31832336980,20750,20750,20750,20750,0
20230616,183300,31832336980,20750,20750,20750,20750,0
20230616,183200,31832336980,20750,20750,20750,20750,0
20230616,183100,31832336980,20750,20750,20750,20750,0
20230616,183000,31832336980,20750,20750,20750,20750,0
20230616,182900,31832336980,20750,20750,20750,20750,0
20230616,182800,31832336980,20750,20750,20750,20750,0
20230616,182700,31832336980,20750,20750,20750,20750,0
20230616,182600,31832336980,20750,20750,20750,20750,27675
20230616,182500,31832336980,20750,20750,20750,20750,0
20230616,182400,31832336980,20750,20750,20750,20750,0
20230616,182300,31832336980,20750,20750,20750,20750,0
20230616,182200,31832336980,20750,20750,20750,20750,0
20230616,182100,31832336980,20750,20750,20750,20750,0
20230616,182000,31832336980,20750,20750,20750,20750,0
20230616,181900,31832336980,20750,20750,20750,20750,0
20230616,181800,31832336980,20750,20750,20750,20750,0
20230616,181700,31832336980,20750,20750,20750,20750,0
20230616,181600,31832336980,20750,20750,20750,20750,0
20230616,181500,31832336980,20750,20750,20750,20750,0
20230616,181400,31832336980,20750,20750,20750,20750,0
20230616,181300,31832336980,20750,20750,20750,20750,0
20230616,181200,31832336980,20750,20750,20750,20750,0
20230616,181100,31832336980,20750,20750,20750,20750,0
20230616,181000,31832336980,20750,20750,20750,20750,0
20230616,180900,31832336980,20750,20750,20750,20750,0
20230616,180800,31832336980,20750,20750,20750,20750,0
20230616,180700,31832336980,20750,20750,20750,20750,0
20230616,180600,31832336980,20750,20750,20750,20750,0
20230616,180500,31832336980,20750,20750,20750,20750,0
20230616,180400,31832336980,20750,20750,20750,20750,0
20230616,180300,31832336980,20750,20750,20750,20750,0
20230616,180200,31832336980,20750,20750,20750,20750,0
20230616,180100,31832336980,20750,20750,20750,20750,0
20230616,180000,31832336980,20750,20750,20750,20750,0
20230616,175900,31832336980,20750,20750,20750,20750,0
20230616,175800,31832336980,20750,20750,20750,20750,0
20230616,175700,31832336980,20750,20750,20750,20750,0
20230616,175600,31832336980,20750,20750,20750,20750,27675
20230616,175500,31832336980,20750,20750,20750,20750,0
20230616,175400,31832336980,20750,20750,20750,20750,0
20230616,175300,31832336980,20750,20750,20750,20750,0
20230616,175200,31832336980,20750,20750,20750,20750,0
20230616,175100,31832336980,20750,20750,20750,20750,0
20230616,175000,31832336980,20750,20750,20750,20750,0
20230616,174900,31832336980,20750,20750,20750,20750,0
20230616,174800,31832336980,20750,20750,20750,20750,0
20230616,174700,31832336980,20750,20750,20750,20750,0
20230616,174600,31832336980,20750,20750,20750,20750,0
20230616,174500,31832336980,20750,20750,20750,20750,0
20230616,174400,31832336980,20750,20750,20750,20750,0
20230616,174300,31832336980,20750,20750,20750,20750,0
20230616,174200,31832336980,20750,20750,20750,20750,0
20230616,174100,31832336980,20750,20750,20750,20750,0
20230616,174000,31832336980,20750,20750,20750,20750,0
20230616,173900,31832336980,20750,20750,20750,20750,0
20230616,173800,31832336980,20750,20750,20750,20750,0
20230616,173700,31832336980,20750,20750,20750,20750,0
20230616,173600,31832336980,20750,20750,20750,20750,0
20230616,173500,31832336980,20750,20750,20750,20750,0
20230616,173400,31832336980,20750,20750,20750,20750,0
20230616,173300,31832336980,20750,20750,20750,20750,0
20230616,173200,31832336980,20750,20750,20750,20750,0
20230616,173100,31832336980,20750,20750,20750,20750,0
20230616,173000,31832336980,20750,20750,20750,20750,0
20230616,172900,31832336980,20750,20750,20750,20750,0
20230616,172800,31832336980,20750,20750,20750,20750,0
20230616,172700,31832336980,20750,20750,20750,20750,0
20230616,172600,31832336980,20750,20750,20750,20750,27675
20230616,172500,31832336980,20750,20750,20750,20750,0
20230616,172400,31832336980,20750,20750,20750,20750,0
20230616,172300,31832336980,20750,20750,20750,20750,0
20230616,172200,31832336980,20750,20750,20750,20750,0
20230616,172100,31832336980,20750,20750,20750,20750,0
20230616,172000,31832336980,20750,20750,20750,20750,0
20230616,171900,31832336980,20750,20750,20750,20750,0
20230616,171800,31832336980,20750,20750,20750,20750,0
20230616,171700,31832336980,20750,20750,20750,20750,0
20230616,171600,31832336980,20750,20750,20750,20750,0
20230616,171500,31832336980,20750,20750,20750,20750,0
20230616,171400,31832336980,20750,20750,20750,20750,0
20230616,171300,31832336980,20750,20750,20750,20750,0
20230616,171200,31832336980,20750,20750,20750,20750,0
20230616,171100,31832336980,20750,20750,20750,20750,0
20230616,171000,31832336980,20750,20750,20750,20750,0
20230616,170900,31832336980,20750,20750,20750,20750,0
20230616,170800,31832336980,20750,20750,20750,20750,0
20230616,170700,31832336980,20750,20750,20750,20750,0
20230616,170600,31832336980,20750,20750,20750,20750,0
20230616,170500,31832336980,20750,20750,20750,20750,0
20230616,170400,31832336980,20750,20750,20750,20750,0
20230616,170300,31832336980,20750,20750,20750,20750,0
20230616,170200,31832336980,20750,20750,20750,20750,0
20230616,170100,31832336980,20750,20750,20750,20750,0
20230616,170000,31832336980,20750,20750,20750,20750,0
20230616,165900,31832336980,20750,20750,20750,20750,0
20230616,165800,31832336980,20750,20750,20750,20750,0
20230616,165700,31832336980,20750,20750,20750,20750,0
20230616,165600,31832336980,20750,20750,20750,20750,27675
20230616,165500,31832336980,20750,20750,20750,20750,0
20230616,165400,31832336980,20750,20750,20750,20750,0
20230616,165300,31832336980,20750,20750,20750,20750,0
20230616,165200,31832336980,20750,20750,20750,20750,0
20230616,165100,31832336980,20750,20750,20750,20750,0
20230616,165000,31832336980,20750,20750,20750,20750,0
20230616,164900,31832336980,20750,20750,20750,20750,0
20230616,164800,31832336980,20750,20750,20750,20750,0
20230616,164700,31832336980,20750,20750,20750,20750,0
20230616,164600,31832336980,20750,20750,20750,20750,0
20230616,164500,31832336980,20750,20750,20750,20750,0
20230616,164400,31832336980,20750,20750,20750,20750,0
20230616,164300,31832336980,20750,20750,20750,20750,0
20230616,164200,31832336980,20750,20750,20750,20750,0
20230616,164100,31832336980,20750,20750,20750,20750,0
20230616,164000,31832336980,20750,20750,20750,20750,0
20230616,163900,31832336980,20750,20750,20750,20750,0
20230616,163800,31832336980,20750,20750,20750,20750,0
20230616,163700,31832336980,20750,20750,20750,20750,0
20230616,163600,31832336980,20750,20750,20750,20750,0
20230616,163500,31832336980,20750,20750,20750,20750,0
20230616,163400,31832336980,20750,20750,20750,20750,0
20230616,163300,31832336980,20750,20750,20750,20750,0
20230616,163200,31832336980,20750,20750,20750,20750,0
20230616,163100,31832336980,20750,20750,20750,20750,0
20230616,163000,31832336980,20750,20750,20750,20750,0
20230616,162900,31832336980,20750,20750,20750,20750,0
20230616,162800,31832336980,20750,20750,20750,20750,0
20230616,162700,31832336980,20750,20750,20750,20750,0
20230616,162600,31832336980,20750,20750,20750,20750,27675
20230616,162500,31832336980,20750,20750,20750,20750,0
20230616,162400,31832336980,20750,20750,20750,20750,0
20230616,162300,31832336980,20750,20750,20750,20750,0
20230616,162200,31832336980,20750,20750,20750,20750,0
20230616,162100,31832336980,20750,20750,20750,20750,0
20230616,162000,31832336980,20750,20750,20750,20750,0
20230616,161900,31832336980,20750,20750,20750,20750,0
20230616,161800,31832336980,20750,20750,20750,20750,0
20230616,161700,31832336980,20750,20750,20750,20750,0
20230616,161600,31832336980,20750,20750,20750,20750,0
20230616,161500,31832336980,20750,20750,20750,20750,0
20230616,161400,31832336980,20750,20750,20750,20750,0
20230616,161300,31832336980,20750,20750,20750,20750,0
20230616,161200,31832336980,20750,20750,20750,20750,0
20230616,161100,31832336980,20750,20750,20750,20750,0
20230616,161000,31832336980,20750,20750,20750,20750,0
20230616,160900,31832336980,20750,20750,20750,20750,0
20230616,160800,31832336980,20750,20750,20750,20750,0
20230616,160700,31832336980,20750,20750,20750,20750,0
20230616,160600,31832336980,20750,20750,20750,20750,0
20230616,160500,31832336980,20750,20750,20750,20750,0
20230616,160400,31832336980,20750,20750,20750,20750,0
20230616,160300,31832336980,20750,20750,20750,20750,0
20230616,160200,31832336980,20750,20750,20750,20750,0
20230616,160100,31832336980,20750,20750,20750,20750,0
20230616,160000,31832336980,20750,20750,20750,20750,0
20230616,155900,31832336980,20750,20750,20750,20750,0
20230616,155800,31832336980,20750,20750,20750,20750,0
20230616,155700,31832336980,20750,20750,20750,20750,0
20230616,155600,31832336980,20750,20750,20750,20750,27675
20230616,155500,31832336980,20750,20750,20750,20750,0
20230616,155400,31832336980,20750,20750,20750,20750,0
20230616,155300,31832336980,20750,20750,20750,20750,0
20230616,155200,31832336980,20750,20750,20750,20750,0
20230616,155100,31832336980,20750,20750,20750,20750,0
20230616,155000,31832336980,20750,20750,20750,20750,0
20230616,154900,31832336980,20750,20750,20750,20750,0
20230616,154800,31832336980,20750,20750,20750,20750,0
20230616,154700,31832336980,20750,20750,20750,20750,0
20230616,154600,31832336980,20750,20750,20750,20750,0
20230616,154500,31832336980,20750,20750,20750,20750,0
20230616,154400,31832336980,20750,20750,20750,20750,0
20230616,154300,31832336980,20750,20750,20750,20750,0
20230616,154200,31832336980,20750,20750,20750,20750,0
20230616,154100,31832336980,20750,20750,20750,20750,0
20230616,154000,31832336980,20750,20750,20750,20750,0
20230616,153900,31832336980,20750,20750,20750,20750,0
20230616,153800,31832336980,20750,20750,20750,20750,0
20230616,153700,31832336980,20750,20750,20750,20750,0
20230616,153600,31832336980,20750,20750,20750,20750,0
20230616,153500,31832336980,20750,20750,20750,20750,0
20230616,153400,31832336980,20750,20750,20750,20750,0
20230616,153300,31832336980,20750,20750,20750,20750,0
20230616,153200,31832336980,20750,20750,20750,20750,0
20230616,153100,31832336980,20750,20750,20750,20750,0
20230616,153000,31832336980,20750,20750,20750,20750,27675
20230616,152900,31258080730,20750,20750,20750,20750,0
20230616,152800,31258080730,20750,20750,20750,20750,0
20230616,152700,31258080730,20750,20750,20750,20750,0
20230616,152600,31258080730,20750,20750,20750,20750,0
20230616,152500,31258080730,20750,20750,20750,20750,0
20230616,152400,31258080730,20750,20750,20750,20750,0
20230616,152300,31258080730,20750,20750,20750,20750,0
20230616,152200,31258080730,20750,20750,20750,20750,0
20230616,152100,31258080730,20750,20750,20750,20750,0
20230616,152000,31258080730,20750,20750,20750,20750,0
20230616,151900,31258080730,20750,20700,20750,20700,6840
20230616,151800,31116267730,20700,20700,20700,20650,3438
20230616,151700,31045101380,20700,20700,20700,20650,4146
20230616,151600,30959290830,20650,20700,20700,20650,1701
20230616,151500,30924095630,20650,20700,20700,20650,2973
20230616,151400,30862568080,20650,20750,20750,20650,4872
20230616,151300,30761704130,20700,20750,20750,20700,1133
20230616,151200,30738210180,20750,20750,20750,20700,4171
20230616,151100,30651680830,20700,20700,20750,20700,2130
20230616,151000,30607526230,20750,20650,20750,20650,4654
20230616,150900,30511165780,20700,20700,20700,20650,2742
20230616,150800,30454500130,20700,20700,20750,20650,2589
20230616,150700,30400898880,20650,20700,20700,20650,4933
20230616,150600,30298811530,20700,20700,20700,20650,1764
20230616,150500,30262317930,20700,20700,20700,20650,1696
20230616,150400,30227218330,20700,20700,20700,20650,2413
20230616,150300,30177285530,20700,20700,20700,20650,1654
20230616,150200,30143071730,20700,20700,20700,20650,2911
20230616,150100,30082836230,20700,20700,20700,20650,1113
20230616,150000,30059824230,20650,20650,20700,20650,1283
20230616,145900,30033290430,20700,20700,20700,20650,810
20230616,145800,30016527280,20700,20700,20700,20650,1106
20230616,145700,29993647680,20700,20700,20700,20650,1830
20230616,145600,29955805680,20700,20650,20700,20650,801
20230616,145500,29939231230,20700,20650,20700,20650,2187
20230616,145400,29893969380,20650,20700,20700,20650,1776
20230616,145300,29857210030,20700,20700,20750,20650,917
20230616,145200,29838229630,20700,20700,20700,20650,2223
20230616,145100,29792217830,20700,20700,20750,20650,11472
20230616,145000,29554736730,20700,20650,20700,20650,2044
20230616,144900,29512439880,20700,20700,20700,20650,512
20230616,144800,29501846580,20700,20700,20700,20650,1362
20230616,144700,29473665130,20700,20700,20700,20650,880
20230616,144600,29455455330,20650,20650,20700,20650,551
20230616,144500,29444061430,20650,20700,20700,20650,5889
20230616,144400,29322191180,20650,20650,20700,20650,2611
20230616,144300,29268238230,20650,20700,20700,20650,2782
20230616,144200,29210779680,20650,20700,20700,20650,994
20230616,144100,29190218780,20700,20650,20700,20650,334
20230616,144000,29183310580,20650,20700,20700,20650,1070
20230616,143900,29161174680,20700,20650,20700,20600,2024
20230616,143800,29119317780,20650,20700,20700,20650,730
20230616,143700,29104229530,20700,20700,20700,20600,2287
20230616,143600,29056991230,20700,20650,20700,20650,985
20230616,143500,29036608980,20700,20650,20700,20650,399
20230616,143400,29028361230,20700,20650,20700,20650,850
20230616,143300,29010775080,20650,20700,20700,20650,1118
20230616,143200,28987661280,20700,20700,20700,20650,1058
20230616,143100,28965788280,20650,20650,20700,20650,1047
20230616,143000,28944124780,20650,20650,20700,20650,1077
20230616,142900,28921843730,20650,20650,20700,20650,993
20230616,142800,28901299380,20650,20650,20700,20650,743
20230616,142700,28885941530,20650,20650,20700,20650,2522
20230616,142600,28833840580,20650,20650,20650,20600,3082
20230616,142500,28770303080,20600,20650,20650,20600,1394
20230616,142400,28741563780,20600,20600,20650,20600,2540
20230616,142300,28689172330,20650,20600,20650,20550,2088
20230616,142200,28646142130,20600,20650,20650,20600,1271
20230616,142100,28619953130,20600,20650,20650,20600,1003
20230616,142000,28599265980,20650,20600,20650,20600,1788
20230616,141900,28562398730,20600,20650,20650,20600,870
20230616,141800,28544446880,20650,20650,20700,20600,707
20230616,141700,28529850230,20650,20650,20700,20650,1393
20230616,141600,28501067780,20700,20650,20700,20600,299
20230616,141500,28494889130,20700,20650,20700,20600,560
20230616,141400,28483338830,20650,20600,20650,20550,1409
20230616,141300,28454270230,20600,20600,20650,20550,2684
20230616,141200,28398959730,20600,20550,20600,20550,1218
20230616,141100,28373884830,20600,20600,20600,20550,1121
20230616,141000,28350804030,20550,20550,20600,20550,7143
20230616,140900,28204005130,20550,20600,20600,20550,1132
20230616,140800,28180696780,20650,20600,20650,20550,1028
20230616,140700,28159513380,20600,20550,20600,20550,1456
20230616,140600,28129525230,20550,20650,20650,20550,4201
20230616,140500,28042994380,20650,20650,20650,20600,1029
20230616,140400,28021749080,20650,20600,20650,20600,1022
20230616,140300,28000659130,20600,20600,20650,20550,3868
20230616,140200,27920986430,20600,20600,20650,20550,3169
20230616,140100,27855700480,20600,20650,20650,20600,1173
20230616,140000,27831482880,20600,20650,20650,20600,850
20230616,135900,27813962230,20600,20650,20650,20600,2993
20230616,135800,27752288130,20650,20650,20650,20600,1358
20230616,135700,27724287280,20600,20650,20650,20600,2130
20230616,135600,27680350030,20600,20650,20650,20600,897
20230616,135500,27661846980,20650,20600,20650,20600,731
20230616,135400,27646762430,20600,20600,20650,20600,2156
20230616,135300,27602319330,20650,20650,20650,20600,652
20230616,135200,27588864130,20650,20650,20650,20600,1414
20230616,135100,27559670380,20600,20600,20700,20600,2830
20230616,135000,27501330180,20700,20650,20700,20600,2420
20230616,134900,27451347530,20650,20600,20650,20600,773
20230616,134800,27435392230,20650,20600,20650,20600,1006
20230616,134700,27414647930,20650,20600,20650,20600,429
20230616,134600,27405794480,20600,20650,20650,20600,1398
20230616,134500,27376958380,20600,20600,20650,20600,1363
20230616,134400,27348867730,20600,20600,20650,20600,3850
20230616,134300,27269497780,20600,20700,20700,20600,725
20230616,134200,27254510230,20650,20700,20750,20650,2819
20230616,134100,27196246680,20700,20700,20750,20650,842
20230616,134000,27178815230,20650,20650,20700,20650,491
20230616,133900,27168657580,20700,20650,20700,20650,2268
20230616,133800,27121774880,20700,20700,20750,20650,1729
20230616,133700,27086009530,20650,20650,20700,20650,4113
20230616,133600,27000992980,20700,20700,20700,20650,2408
20230616,133500,26951242880,20700,20700,20750,20700,1102
20230616,133400,26928417130,20700,20750,20800,20650,3490
20230616,133300,26856167430,20750,20700,20750,20700,1469
20230616,133200,26825730880,20750,20750,20750,20700,825
20230616,133100,26808624030,20700,20700,20750,20700,1138
20230616,133000,26785035780,20700,20750,20750,20700,928
20230616,132900,26765786680,20750,20750,20750,20700,2903
20230616,132800,26705603130,20750,20750,20800,20750,1246
20230616,132700,26679720030,20750,20750,20750,20700,3226
20230616,132600,26612804630,20750,20750,20800,20750,2490
20230616,132500,26561120780,20800,20800,20800,20750,1506
20230616,132400,26529833180,20800,20750,20800,20750,761
20230616,132300,26514011980,20800,20800,20800,20750,338
20230616,132200,26506986780,20800,20800,20800,20750,1674
20230616,132100,26472175330,20800,20800,20800,20750,2272
20230616,132000,26424985080,20800,20800,20800,20750,716
20230616,131900,26410108880,20850,20750,20850,20750,8901
20230616,131800,26224969080,20800,20800,20800,20750,1392
20230616,131700,26196026680,20800,20750,20800,20750,1073
20230616,131600,26173730280,20750,20750,20800,20700,1761
20230616,131500,26137178680,20800,20800,20800,20700,1306
20230616,131400,26110068180,20750,20750,20750,20700,1473
20230616,131300,26079509680,20750,20750,20750,20700,327
20230616,131200,26072728230,20750,20750,20750,20700,656
20230616,131100,26059119630,20750,20750,20750,20700,1251
20230616,131000,26033168980,20750,20700,20750,20700,1388
20230616,130900,26004396830,20750,20750,20750,20700,2629
20230616,130800,25949943080,20700,20750,20800,20700,9901
20230616,130700,25744500430,20800,20800,20800,20750,1721
20230616,130600,25708727230,20800,20750,20800,20750,412
20230616,130500,25700171930,20800,20800,20800,20750,955
20230616,130400,25680318930,20750,20800,20800,20750,379
20230616,130300,25672447180,20800,20800,20850,20750,3404
20230616,130200,25601633630,20850,20800,20850,20800,1016
20230616,130100,25580480580,20800,20800,20850,20800,976
20230616,130000,25560155680,20800,20850,20850,20800,170
20230616,125900,25556611880,20800,20800,20850,20800,1192
20230616,125800,25531798080,20800,20750,20800,20700,1829
20230616,125700,25493784580,20750,20800,20850,20700,3900
20230616,125600,25412816130,20850,20750,20850,20750,895
20230616,125500,25394198930,20750,20800,20850,20750,1139
20230616,125400,25370492380,20800,20800,20850,20800,2126
20230616,125300,25326264030,20800,20850,20850,20800,2708
20230616,125200,25269915230,20800,20750,20850,20750,3815
20230616,125100,25190567080,20750,20750,20800,20750,1394
20230616,125000,25161623630,20750,20750,20750,20750,910
20230616,124900,25142741130,20750,20800,20800,20750,2690
20230616,124800,25086902730,20800,20800,20800,20750,358
20230616,124700,25079461180,20800,20800,20850,20800,2990
20230616,124600,25017269130,20800,20750,20800,20750,477
20230616,124500,25007355330,20800,20800,20800,20750,945
20230616,124400,24987717180,20800,20800,20800,20800,1114
20230616,124300,24964545980,20800,20750,20800,20750,2517
20230616,124200,24912205230,20750,20800,20800,20750,571
20230616,124100,24900333580,20750,20750,20800,20750,620
20230616,124000,24887460080,20800,20750,20800,20750,883
20230616,123900,24869105580,20800,20750,20800,20750,1835
20230616,123800,24830955280,20750,20800,20800,20750,638
20230616,123700,24817698730,20800,20850,20850,20750,1215
20230616,123600,24792438880,20800,20850,20850,20800,713
20230616,123500,24777603230,20850,20800,20850,20800,1310
20230616,123400,24750314230,20850,20800,20850,20800,2088
20230616,123300,24706880480,20800,20850,20850,20750,4827
20230616,123200,24606411380,20850,20800,20850,20800,724
20230616,123100,24591320280,20800,20800,20850,20800,1142
20230616,123000,24567524580,20800,20850,20850,20800,2634
20230616,122900,24512678680,20800,20850,20850,20800,450
20230616,122800,24503306130,20800,20800,20850,20750,17424
20230616,122700,24140633580,20800,20800,20800,20750,3592
20230616,122600,24065961880,20800,20750,20800,20750,692
20230616,122500,24051592880,20750,20750,20800,20750,1243
20230616,122400,24025784180,20750,20750,20800,20700,6989
20230616,122300,23880737030,20750,20750,20750,20700,1823
20230616,122200,23842964680,20750,20700,20750,20700,674
20230616,122100,23828994780,20750,20750,20750,20700,1171
20230616,122000,23804729730,20700,20650,20700,20600,3110
20230616,121900,23740371530,20650,20600,20650,20600,696
20230616,121800,23726002780,20600,20600,20650,20600,500
20230616,121700,23715687080,20650,20600,20650,20600,1276
20230616,121600,23689382080,20600,20600,20650,20600,1063
20230616,121500,23667463730,20600,20600,20650,20600,2892
20230616,121400,23607853580,20600,20600,20700,20600,1999
20230616,121300,23566614730,20600,20650,20650,20600,1494
20230616,121200,23535767830,20650,20700,20700,20600,4559
20230616,121100,23441621580,20700,20650,20700,20650,356
20230616,121000,23434257230,20650,20650,20700,20650,79
20230616,120900,23432625230,20650,20650,20700,20600,7545
20230616,120800,23276856880,20600,20650,20650,20600,2212
20230616,120700,23231256230,20600,20650,20650,20600,1668
20230616,120600,23196846180,20600,20600,20650,20600,873
20230616,120500,23178843380,20650,20600,20650,20600,3702
20230616,120400,23102562480,20600,20600,20650,20600,796
20230616,120300,23086129780,20650,20650,20700,20600,3672
20230616,120200,23010356380,20650,20650,20700,20650,3058
20230616,120100,22947180330,20650,20650,20700,20650,1244
20230616,120000,22921491280,20700,20700,20700,20650,567
20230616,115900,22909760380,20700,20700,20700,20650,1390
20230616,115800,22881003330,20700,20700,20700,20650,1238
20230616,115700,22855421030,20650,20700,20750,20650,3292
20230616,115600,22787369680,20700,20700,20700,20650,1913
20230616,115500,22747778880,20700,20750,20750,20700,2047
20230616,115400,22705403530,20700,20700,20750,20700,1513
20230616,115300,22674082280,20700,20700,20750,20650,1219
20230616,115200,22648837530,20700,20700,20700,20650,1169
20230616,115100,22624643580,20700,20700,20700,20650,5830
20230616,115000,22503965080,20750,20750,20750,20700,827
20230616,114900,22486824830,20750,20750,20750,20700,861
20230616,114800,22468962780,20750,20750,20750,20700,855
20230616,114700,22451241430,20750,20750,20750,20700,728
20230616,114600,22436139280,20750,20800,20800,20750,2494
20230616,114500,22384357230,20800,20800,20800,20750,862
20230616,114400,22366457830,20800,20800,20800,20750,1769
20230616,114300,22329682030,20750,20800,20800,20750,1196
20230616,114200,22304827130,20800,20750,20800,20750,743
20230616,114100,22289388630,20750,20700,20750,20700,1048
20230616,114000,22267648130,20750,20750,20750,20700,480
20230616,113900,22257691930,20700,20750,20800,20700,984
20230616,113800,22237273230,20750,20750,20750,20700,1605
20230616,113700,22203972930,20700,20750,20750,20700,1018
20230616,113600,22182857280,20750,20750,20800,20700,1046
20230616,113500,22161150380,20750,20700,20800,20700,1322
20230616,113400,22133757030,20750,20750,20800,20700,1344
20230616,113300,22105856580,20750,20700,20750,20700,1865
20230616,113200,22067165880,20750,20750,20800,20700,978
20230616,113100,22046871180,20800,20750,20800,20700,3136
20230616,113000,21981856130,20700,20800,20800,20700,13560
20230616,112900,21700589380,20800,20800,20800,20750,5613
20230616,112800,21583850230,20750,20750,20800,20750,547
20230616,112700,21572485280,20750,20750,20800,20750,345
20230616,112600,21565316480,20750,20800,20800,20750,1125
20230616,112500,21541948430,20750,20750,20800,20700,1324
20230616,112400,21514462630,20700,20700,20750,20650,3855
20230616,112300,21434506930,20650,20650,20750,20650,1626
20230616,112200,21400892880,20700,20650,20750,20650,1771
20230616,112100,21364264780,20700,20750,20750,20650,4914
20230616,112000,21262545480,20750,20750,20750,20700,2287
20230616,111900,21215149930,20700,20750,20750,20700,2894
20230616,111800,21155206780,20750,20750,20800,20700,8011
20230616,111700,20989208030,20800,20800,20800,20750,1900
20230616,111600,20949731930,20800,20750,20800,20750,8834
20230616,111500,20766226880,20800,20800,20900,20750,10708
20230616,111400,20543192980,20850,20850,20950,20800,27836
20230616,111300,19962523430,20850,20800,20850,20750,12726
20230616,111200,19697807530,20800,20800,20850,20750,15439
20230616,111100,19376434930,20850,20800,20850,20750,16728
20230616,111000,19028146180,20750,20650,20800,20650,23718
20230616,110900,18536398780,20700,20700,20700,20650,2502
20230616,110800,18484660630,20700,20700,20700,20650,2184
20230616,110700,18439456780,20700,20650,20700,20650,3660
20230616,110600,18363866530,20650,20650,20650,20600,2093
20230616,110500,18320657630,20650,20650,20700,20650,1827
20230616,110400,18282903980,20650,20700,20700,20650,6534
20230616,110300,18147959230,20650,20700,20700,20650,4627
20230616,110200,18052298480,20700,20650,20700,20650,2269
20230616,110100,18005359730,20700,20600,20700,20600,5459
20230616,110000,17892594230,20650,20700,20700,20650,9676
20230616,105900,17692501480,20650,20700,20700,20650,10056
20230616,105800,17484361230,20700,20650,20700,20600,10465
20230616,105700,17268302230,20650,20600,20650,20550,6098
20230616,105600,17142708530,20600,20600,20650,20550,1667
20230616,105500,17108337230,20600,20550,20600,20550,5608
20230616,105400,16992818430,20600,20600,20600,20550,1042
20230616,105300,16971359830,20600,20550,20600,20550,1913
20230616,105200,16931982680,20600,20550,20600,20550,1352
20230616,105100,16904177880,20550,20550,20600,20550,2203
20230616,105000,16858902480,20600,20600,20600,20550,1603
20230616,104900,16825906880,20600,20650,20650,20600,6454
20230616,104800,16692787630,20650,20600,20650,20550,6850
20230616,104700,16551557930,20600,20600,20650,20550,3760
20230616,104600,16474069480,20600,20550,20650,20550,13200
20230616,104500,16202143530,20550,20450,20600,20450,2475
20230616,104400,16151189880,20550,20450,20600,20400,15289
20230616,104300,15837093880,20450,20450,20450,20400,1483
20230616,104200,15806768380,20400,20450,20450,20400,1712
20230616,104100,15771797730,20400,20400,20450,20400,1127
20230616,104000,15748792480,20400,20500,20500,20400,1608
20230616,103900,15715895380,20500,20550,20550,20500,3081
20230616,103800,15652675880,20500,20450,20550,20450,939
20230616,103700,15633435580,20450,20500,20500,20450,896
20230616,103600,15615087230,20500,20500,20500,20450,894
20230616,103500,15596782830,20450,20450,20550,20450,972
20230616,103400,15576861930,20450,20500,20550,20450,2134
20230616,103300,15533054730,20550,20500,20550,20450,5743
20230616,103200,15415170280,20500,20500,20550,20450,4323
20230616,103100,15326417080,20550,20550,20550,20500,1267
20230616,103000,15300383980,20550,20550,20600,20500,4914
20230616,102900,15199517180,20550,20500,20600,20450,5675
20230616,102800,15082917930,20550,20500,20550,20450,2365
20230616,102700,15034410730,20550,20450,20550,20450,2062
20230616,102600,14992114880,20450,20500,20500,20450,1876
20230616,102500,14953734180,20500,20450,20500,20400,2184
20230616,102400,14909014980,20450,20400,20450,20350,3108
20230616,102300,14845672580,20400,20450,20450,20350,4033
20230616,102200,14763322030,20450,20450,20450,20350,2908
20230616,102100,14703948030,20450,20450,20500,20450,2947
20230616,102000,14643660930,20500,20500,20500,20450,1771
20230616,101900,14607359530,20500,20500,20500,20450,1965
20230616,101800,14567116330,20450,20450,20550,20450,1583
20230616,101700,14534683780,20400,20550,20550,20400,5822
20230616,101600,14415294180,20550,20550,20600,20550,2389
20230616,101500,14366168780,20550,20550,20600,20550,2291
20230616,101400,14318999930,20600,20600,20600,20550,5113
20230616,101300,14213811380,20600,20600,20650,20550,7246
20230616,101200,14064533530,20650,20550,20650,20550,13406
20230616,101100,13788332230,20550,20400,20550,20400,16512
20230616,101000,13450081480,20400,20400,20400,20350,2408
20230616,100900,13401002430,20400,20450,20450,20350,6298
20230616,100800,13272507880,20400,20400,20450,20400,1589
20230616,100700,13240082230,20400,20400,20450,20350,3608
20230616,100600,13166467180,20350,20350,20450,20350,9560
20230616,100500,12971425330,20350,20300,20400,20250,9729
20230616,100400,12773627780,20300,20300,20300,20250,1191
20230616,100300,12749474030,20300,20250,20300,20250,5205
20230616,100200,12644036030,20250,20250,20250,20200,3414
20230616,100100,12575055280,20250,20200,20250,20200,391
20230616,100000,12567153280,20250,20150,20250,20150,5820
20230616,095900,12449753630,20150,20150,20200,20150,3574
20230616,095800,12377722480,20200,20150,20200,20150,1608
20230616,095700,12345280930,20150,20150,20200,20150,979
20230616,095600,12325535230,20150,20150,20200,20150,2287
20230616,095500,12279442580,20150,20150,20200,20150,701
20230616,095400,12265298680,20200,20150,20250,20150,1594
20230616,095300,12233106980,20150,20250,20250,20150,6297
20230616,095200,12105839430,20250,20200,20250,20200,1267
20230616,095100,12080225730,20200,20200,20300,20200,1878
20230616,095000,12042208730,20250,20250,20300,20200,4489
20230616,094900,11951312480,20250,20150,20350,20150,12049
20230616,094800,11707341530,20200,20150,20200,20100,4096
20230616,094700,11624726680,20150,20150,20150,20100,1355
20230616,094600,11597431980,20100,20100,20150,20050,2771
20230616,094500,11541720630,20100,20100,20100,20050,2183
20230616,094400,11497874330,20050,20050,20100,20000,3308
20230616,094300,11431603980,20000,20000,20050,20000,1771
20230616,094200,11396134230,20050,20050,20050,20000,2447
20230616,094100,11347166080,20000,20000,20050,20000,1614
20230616,094000,11314859230,20050,20000,20050,20000,3560
20230616,093900,11243649530,20050,20000,20050,20000,1822
20230616,093800,11207189680,20000,20050,20050,20000,3304
20230616,093700,11141054180,20000,20050,20050,20000,3210
20230616,093600,11076814080,20000,20000,20050,19990,5322
20230616,093500,10970341490,20000,20000,20050,19990,5009
20230616,093400,10870138460,20050,20000,20050,19990,2368
20230616,093300,10822757170,19990,20100,20100,19980,10126
20230616,093200,10620310920,20050,20000,20100,20000,9265
20230616,093100,10434585720,20050,19980,20050,19970,11104
20230616,093000,10212619660,19970,19970,19980,19960,6800
20230616,092900,10076853580,19970,19970,20000,19960,3903
20230616,092800,9998876100,19970,19900,19970,19880,9655
20230616,092700,9806605830,19880,19910,19920,19850,39484
20230616,092600,9021479130,19910,19910,19940,19910,22346
20230616,092500,8576442160,19910,20000,20050,19910,75710
20230616,092400,7065115400,20050,20050,20050,20000,8342
20230616,092300,6898255650,20000,20050,20100,20000,10907
20230616,092200,6679638650,20050,20100,20100,20050,3602
20230616,092100,6607400950,20100,20050,20150,20050,10940
20230616,092000,6387739150,20050,20050,20100,20050,11702
20230616,091900,6153062200,20100,20150,20150,20050,9874
20230616,091800,5954945300,20100,20050,20150,20000,15751
20230616,091700,5638597300,20050,20050,20100,20000,12637
20230616,091600,5385483600,20050,20050,20100,20000,13669
20230616,091500,5111226050,20050,20100,20150,20000,34134
20230616,091400,4426476950,20100,20200,20200,20100,8975
20230616,091300,4245883900,20150,20200,20250,20150,11764
20230616,091200,4008345200,20200,20250,20250,20150,5041
20230616,091100,3906478500,20250,20150,20250,20100,8690
20230616,091000,3731215050,20150,20200,20200,20100,20768
20230616,090900,3312608950,20200,20250,20250,20150,5709
20230616,090800,3197412650,20200,20250,20300,20200,8724
20230616,090700,3020877800,20250,20200,20300,20150,8342
20230616,090600,2852057000,20200,20150,20200,20100,7008
20230616,090500,2710864700,20200,20100,20200,20100,11156
20230616,090400,2486115600,20100,20150,20200,20050,14299
20230616,090300,2198630350,20200,20050,20250,20050,10508
20230616,090200,1987080100,20000,20100,20200,20000,28656
20230616,090100,1411695150,20100,20400,20450,20100,18751
20230616,090000,1032763200,20300,20550,20550,20200,48598