stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203400,857063273500,71000,71000,71000,71000,532027
20230612,203300,857063273500,71000,71000,71000,71000,0
20230612,203200,857063273500,71000,71000,71000,71000,0
20230612,203100,857063273500,71000,71000,71000,71000,0
20230612,203000,857063273500,71000,71000,71000,71000,0
20230612,202900,857063273500,71000,71000,71000,71000,0
20230612,202800,857063273500,71000,71000,71000,71000,0
20230612,202700,857063273500,71000,71000,71000,71000,0
20230612,202600,857063273500,71000,71000,71000,71000,0
20230612,202500,857063273500,71000,71000,71000,71000,0
20230612,202400,857063273500,71000,71000,71000,71000,0
20230612,202300,857063273500,71000,71000,71000,71000,0
20230612,202200,857063273500,71000,71000,71000,71000,0
20230612,202100,857063273500,71000,71000,71000,71000,0
20230612,202000,857063273500,71000,71000,71000,71000,0
20230612,201900,857063273500,71000,71000,71000,71000,0
20230612,201800,857063273500,71000,71000,71000,71000,0
20230612,201700,857063273500,71000,71000,71000,71000,0
20230612,201600,857063273500,71000,71000,71000,71000,0
20230612,201500,857063273500,71000,71000,71000,71000,0
20230612,201400,857063273500,71000,71000,71000,71000,0
20230612,201300,857063273500,71000,71000,71000,71000,0
20230612,201200,857063273500,71000,71000,71000,71000,0
20230612,201100,857063273500,71000,71000,71000,71000,0
20230612,201000,857063273500,71000,71000,71000,71000,0
20230612,200900,857063273500,71000,71000,71000,71000,0
20230612,200800,857063273500,71000,71000,71000,71000,0
20230612,200700,857063273500,71000,71000,71000,71000,0
20230612,200600,857063273500,71000,71000,71000,71000,0
20230612,200500,857063273500,71000,71000,71000,71000,0
20230612,200400,857063273500,71000,71000,71000,71000,532027
20230612,200300,857063273500,71000,71000,71000,71000,0
20230612,200200,857063273500,71000,71000,71000,71000,0
20230612,200100,857063273500,71000,71000,71000,71000,0
20230612,200000,857063273500,71000,71000,71000,71000,0
20230612,195900,857063273500,71000,71000,71000,71000,0
20230612,195800,857063273500,71000,71000,71000,71000,0
20230612,195700,857063273500,71000,71000,71000,71000,0
20230612,195600,857063273500,71000,71000,71000,71000,0
20230612,195500,857063273500,71000,71000,71000,71000,0
20230612,195400,857063273500,71000,71000,71000,71000,0
20230612,195300,857063273500,71000,71000,71000,71000,0
20230612,195200,857063273500,71000,71000,71000,71000,0
20230612,195100,857063273500,71000,71000,71000,71000,0
20230612,195000,857063273500,71000,71000,71000,71000,0
20230612,194900,857063273500,71000,71000,71000,71000,0
20230612,194800,857063273500,71000,71000,71000,71000,0
20230612,194700,857063273500,71000,71000,71000,71000,0
20230612,194600,857063273500,71000,71000,71000,71000,0
20230612,194500,857063273500,71000,71000,71000,71000,0
20230612,194400,857063273500,71000,71000,71000,71000,0
20230612,194300,857063273500,71000,71000,71000,71000,0
20230612,194200,857063273500,71000,71000,71000,71000,0
20230612,194100,857063273500,71000,71000,71000,71000,0
20230612,194000,857063273500,71000,71000,71000,71000,0
20230612,193900,857063273500,71000,71000,71000,71000,0
20230612,193800,857063273500,71000,71000,71000,71000,0
20230612,193700,857063273500,71000,71000,71000,71000,0
20230612,193600,857063273500,71000,71000,71000,71000,0
20230612,193500,857063273500,71000,71000,71000,71000,0
20230612,193400,857063273500,71000,71000,71000,71000,532027
20230612,193300,857063273500,71000,71000,71000,71000,0
20230612,193200,857063273500,71000,71000,71000,71000,0
20230612,193100,857063273500,71000,71000,71000,71000,0
20230612,193000,857063273500,71000,71000,71000,71000,0
20230612,192900,857063273500,71000,71000,71000,71000,0
20230612,192800,857063273500,71000,71000,71000,71000,0
20230612,192700,857063273500,71000,71000,71000,71000,0
20230612,192600,857063273500,71000,71000,71000,71000,0
20230612,192500,857063273500,71000,71000,71000,71000,0
20230612,192400,857063273500,71000,71000,71000,71000,0
20230612,192300,857063273500,71000,71000,71000,71000,0
20230612,192200,857063273500,71000,71000,71000,71000,0
20230612,192100,857063273500,71000,71000,71000,71000,0
20230612,192000,857063273500,71000,71000,71000,71000,0
20230612,191900,857063273500,71000,71000,71000,71000,0
20230612,191800,857063273500,71000,71000,71000,71000,0
20230612,191700,857063273500,71000,71000,71000,71000,0
20230612,191600,857063273500,71000,71000,71000,71000,0
20230612,191500,857063273500,71000,71000,71000,71000,0
20230612,191400,857063273500,71000,71000,71000,71000,0
20230612,191300,857063273500,71000,71000,71000,71000,0
20230612,191200,857063273500,71000,71000,71000,71000,0
20230612,191100,857063273500,71000,71000,71000,71000,0
20230612,191000,857063273500,71000,71000,71000,71000,0
20230612,190900,857063273500,71000,71000,71000,71000,0
20230612,190800,857063273500,71000,71000,71000,71000,0
20230612,190700,857063273500,71000,71000,71000,71000,0
20230612,190600,857063273500,71000,71000,71000,71000,0
20230612,190500,857063273500,71000,71000,71000,71000,0
20230612,190400,857063273500,71000,71000,71000,71000,532027
20230612,190300,857063273500,71000,71000,71000,71000,0
20230612,190200,857063273500,71000,71000,71000,71000,0
20230612,190100,857063273500,71000,71000,71000,71000,0
20230612,190000,857063273500,71000,71000,71000,71000,0
20230612,185900,857063273500,71000,71000,71000,71000,0
20230612,185800,857063273500,71000,71000,71000,71000,0
20230612,185700,857063273500,71000,71000,71000,71000,0
20230612,185600,857063273500,71000,71000,71000,71000,0
20230612,185500,857063273500,71000,71000,71000,71000,0
20230612,185400,857063273500,71000,71000,71000,71000,0
20230612,185300,857063273500,71000,71000,71000,71000,0
20230612,185200,857063273500,71000,71000,71000,71000,0
20230612,185100,857063273500,71000,71000,71000,71000,0
20230612,185000,857063273500,71000,71000,71000,71000,0
20230612,184900,857063273500,71000,71000,71000,71000,0
20230612,184800,857063273500,71000,71000,71000,71000,0
20230612,184700,857063273500,71000,71000,71000,71000,0
20230612,184600,857063273500,71000,71000,71000,71000,0
20230612,184500,857063273500,71000,71000,71000,71000,0
20230612,184400,857063273500,71000,71000,71000,71000,0
20230612,184300,857063273500,71000,71000,71000,71000,0
20230612,184200,857063273500,71000,71000,71000,71000,0
20230612,184100,857063273500,71000,71000,71000,71000,0
20230612,184000,857063273500,71000,71000,71000,71000,0
20230612,183900,857063273500,71000,71000,71000,71000,0
20230612,183800,857063273500,71000,71000,71000,71000,0
20230612,183700,857063273500,71000,71000,71000,71000,0
20230612,183600,857063273500,71000,71000,71000,71000,0
20230612,183500,857063273500,71000,71000,71000,71000,0
20230612,183400,857063273500,71000,71000,71000,71000,532027
20230612,183300,857063273500,71000,71000,71000,71000,0
20230612,183200,857063273500,71000,71000,71000,71000,0
20230612,183100,857063273500,71000,71000,71000,71000,0
20230612,183000,857063273500,71000,71000,71000,71000,0
20230612,182900,857063273500,71000,71000,71000,71000,0
20230612,182800,857063273500,71000,71000,71000,71000,0
20230612,182700,857063273500,71000,71000,71000,71000,0
20230612,182600,857063273500,71000,71000,71000,71000,0
20230612,182500,857063273500,71000,71000,71000,71000,0
20230612,182400,857063273500,71000,71000,71000,71000,0
20230612,182300,857063273500,71000,71000,71000,71000,0
20230612,182200,857063273500,71000,71000,71000,71000,0
20230612,182100,857063273500,71000,71000,71000,71000,0
20230612,182000,857063273500,71000,71000,71000,71000,0
20230612,181900,857063273500,71000,71000,71000,71000,0
20230612,181800,857063273500,71000,71000,71000,71000,0
20230612,181700,857063273500,71000,71000,71000,71000,0
20230612,181600,857063273500,71000,71000,71000,71000,0
20230612,181500,857063273500,71000,71000,71000,71000,0
20230612,181400,857063273500,71000,71000,71000,71000,0
20230612,181300,857063273500,71000,71000,71000,71000,0
20230612,181200,857063273500,71000,71000,71000,71000,0
20230612,181100,857063273500,71000,71000,71000,71000,0
20230612,181000,857063273500,71000,71000,71000,71000,0
20230612,180900,857063273500,71000,71000,71000,71000,0
20230612,180800,857063273500,71000,71000,71000,71000,0
20230612,180700,857063273500,71000,71000,71000,71000,0
20230612,180600,857063273500,71000,71000,71000,71000,0
20230612,180500,857063273500,71000,71000,71000,71000,0
20230612,180400,857063273500,71000,71000,71000,71000,532027
20230612,180300,857063273500,71000,71000,71000,71000,0
20230612,180200,857063273500,71000,71000,71000,71000,0
20230612,180100,857063273500,71000,71000,71000,71000,0
20230612,180000,857063273500,71000,71000,71000,71000,0
20230612,175900,857063273500,71000,71000,71000,71000,0
20230612,175800,857063273500,71000,71000,71000,71000,0
20230612,175700,857063273500,71000,71000,71000,71000,0
20230612,175600,857063273500,71000,71000,71000,71000,0
20230612,175500,857063273500,71000,71000,71000,71000,0
20230612,175400,857063273500,71000,71000,71000,71000,0
20230612,175300,857063273500,71000,71000,71000,71000,0
20230612,175200,857063273500,71000,71000,71000,71000,0
20230612,175100,857063273500,71000,71000,71000,71000,0
20230612,175000,857063273500,71000,71000,71000,71000,0
20230612,174900,857063273500,71000,71000,71000,71000,0
20230612,174800,857063273500,71000,71000,71000,71000,0
20230612,174700,857063273500,71000,71000,71000,71000,0
20230612,174600,857063273500,71000,71000,71000,71000,0
20230612,174500,857063273500,71000,71000,71000,71000,0
20230612,174400,857063273500,71000,71000,71000,71000,0
20230612,174300,857063273500,71000,71000,71000,71000,0
20230612,174200,857063273500,71000,71000,71000,71000,0
20230612,174100,857063273500,71000,71000,71000,71000,0
20230612,174000,857063273500,71000,71000,71000,71000,0
20230612,173900,857063273500,71000,71000,71000,71000,0
20230612,173800,857063273500,71000,71000,71000,71000,0
20230612,173700,857063273500,71000,71000,71000,71000,0
20230612,173600,857063273500,71000,71000,71000,71000,0
20230612,173500,857063273500,71000,71000,71000,71000,0
20230612,173400,857063273500,71000,71000,71000,71000,532027
20230612,173300,857063273500,71000,71000,71000,71000,0
20230612,173200,857063273500,71000,71000,71000,71000,0
20230612,173100,857063273500,71000,71000,71000,71000,0
20230612,173000,857063273500,71000,71000,71000,71000,0
20230612,172900,857063273500,71000,71000,71000,71000,0
20230612,172800,857063273500,71000,71000,71000,71000,0
20230612,172700,857063273500,71000,71000,71000,71000,0
20230612,172600,857063273500,71000,71000,71000,71000,0
20230612,172500,857063273500,71000,71000,71000,71000,0
20230612,172400,857063273500,71000,71000,71000,71000,0
20230612,172300,857063273500,71000,71000,71000,71000,0
20230612,172200,857063273500,71000,71000,71000,71000,0
20230612,172100,857063273500,71000,71000,71000,71000,0
20230612,172000,857063273500,71000,71000,71000,71000,0
20230612,171900,857063273500,71000,71000,71000,71000,0
20230612,171800,857063273500,71000,71000,71000,71000,0
20230612,171700,857063273500,71000,71000,71000,71000,0
20230612,171600,857063273500,71000,71000,71000,71000,0
20230612,171500,857063273500,71000,71000,71000,71000,0
20230612,171400,857063273500,71000,71000,71000,71000,0
20230612,171300,857063273500,71000,71000,71000,71000,0
20230612,171200,857063273500,71000,71000,71000,71000,0
20230612,171100,857063273500,71000,71000,71000,71000,0
20230612,171000,857063273500,71000,71000,71000,71000,0
20230612,170900,857063273500,71000,71000,71000,71000,0
20230612,170800,857063273500,71000,71000,71000,71000,0
20230612,170700,857063273500,71000,71000,71000,71000,0
20230612,170600,857063273500,71000,71000,71000,71000,0
20230612,170500,857063273500,71000,71000,71000,71000,0
20230612,170400,857063273500,71000,71000,71000,71000,532027
20230612,170300,857063273500,71000,71000,71000,71000,0
20230612,170200,857063273500,71000,71000,71000,71000,0
20230612,170100,857063273500,71000,71000,71000,71000,0
20230612,170000,857063273500,71000,71000,71000,71000,0
20230612,165900,857063273500,71000,71000,71000,71000,0
20230612,165800,857063273500,71000,71000,71000,71000,0
20230612,165700,857063273500,71000,71000,71000,71000,0
20230612,165600,857063273500,71000,71000,71000,71000,0
20230612,165500,857063273500,71000,71000,71000,71000,0
20230612,165400,857063273500,71000,71000,71000,71000,0
20230612,165300,857063273500,71000,71000,71000,71000,0
20230612,165200,857063273500,71000,71000,71000,71000,0
20230612,165100,857063273500,71000,71000,71000,71000,0
20230612,165000,857063273500,71000,71000,71000,71000,0
20230612,164900,857063273500,71000,71000,71000,71000,0
20230612,164800,857063273500,71000,71000,71000,71000,0
20230612,164700,857063273500,71000,71000,71000,71000,0
20230612,164600,857063273500,71000,71000,71000,71000,0
20230612,164500,857063273500,71000,71000,71000,71000,0
20230612,164400,857063273500,71000,71000,71000,71000,0
20230612,164300,857063273500,71000,71000,71000,71000,0
20230612,164200,857063273500,71000,71000,71000,71000,0
20230612,164100,857063273500,71000,71000,71000,71000,0
20230612,164000,857063273500,71000,71000,71000,71000,0
20230612,163900,857063273500,71000,71000,71000,71000,0
20230612,163800,857063273500,71000,71000,71000,71000,0
20230612,163700,857063273500,71000,71000,71000,71000,0
20230612,163600,857063273500,71000,71000,71000,71000,0
20230612,163500,857063273500,71000,71000,71000,71000,0
20230612,163400,857063273500,71000,71000,71000,71000,532027
20230612,163300,857063273500,71000,71000,71000,71000,0
20230612,163200,857063273500,71000,71000,71000,71000,0
20230612,163100,857063273500,71000,71000,71000,71000,0
20230612,163000,857063273500,71000,71000,71000,71000,0
20230612,162900,857063273500,71000,71000,71000,71000,0
20230612,162800,857063273500,71000,71000,71000,71000,0
20230612,162700,857063273500,71000,71000,71000,71000,0
20230612,162600,857063273500,71000,71000,71000,71000,0
20230612,162500,857063273500,71000,71000,71000,71000,0
20230612,162400,857063273500,71000,71000,71000,71000,0
20230612,162300,857063273500,71000,71000,71000,71000,0
20230612,162200,857063273500,71000,71000,71000,71000,0
20230612,162100,857063273500,71000,71000,71000,71000,0
20230612,162000,857063273500,71000,71000,71000,71000,0
20230612,161900,857063273500,71000,71000,71000,71000,0
20230612,161800,857063273500,71000,71000,71000,71000,0
20230612,161700,857063273500,71000,71000,71000,71000,0
20230612,161600,857063273500,71000,71000,71000,71000,0
20230612,161500,857063273500,71000,71000,71000,71000,0
20230612,161400,857063273500,71000,71000,71000,71000,0
20230612,161300,857063273500,71000,71000,71000,71000,0
20230612,161200,857063273500,71000,71000,71000,71000,0
20230612,161100,857063273500,71000,71000,71000,71000,0
20230612,161000,857063273500,71000,71000,71000,71000,0
20230612,160900,857063273500,71000,71000,71000,71000,0
20230612,160800,857063273500,71000,71000,71000,71000,0
20230612,160700,857063273500,71000,71000,71000,71000,0
20230612,160600,857063273500,71000,71000,71000,71000,0
20230612,160500,857063273500,71000,71000,71000,71000,0
20230612,160400,857063273500,71000,71000,71000,71000,532027
20230612,160300,857063273500,71000,71000,71000,71000,0
20230612,160200,857063273500,71000,71000,71000,71000,0
20230612,160100,857063273500,71000,71000,71000,71000,0
20230612,160000,857063273500,71000,71000,71000,71000,0
20230612,155900,857063273500,71000,71000,71000,71000,0
20230612,155800,857063273500,71000,71000,71000,71000,0
20230612,155700,857063273500,71000,71000,71000,71000,0
20230612,155600,857063273500,71000,71000,71000,71000,0
20230612,155500,857063273500,71000,71000,71000,71000,0
20230612,155400,857063273500,71000,71000,71000,71000,0
20230612,155300,857063273500,71000,71000,71000,71000,0
20230612,155200,857063273500,71000,71000,71000,71000,0
20230612,155100,857063273500,71000,71000,71000,71000,0
20230612,155000,857063273500,71000,71000,71000,71000,0
20230612,154900,857063273500,71000,71000,71000,71000,0
20230612,154800,857063273500,71000,71000,71000,71000,0
20230612,154700,857063273500,71000,71000,71000,71000,0
20230612,154600,857063273500,71000,71000,71000,71000,0
20230612,154500,857063273500,71000,71000,71000,71000,0
20230612,154400,857063273500,71000,71000,71000,71000,0
20230612,154300,857063273500,71000,71000,71000,71000,0
20230612,154200,857063273500,71000,71000,71000,71000,0
20230612,154100,857063273500,71000,71000,71000,71000,0
20230612,154000,857063273500,71000,71000,71000,71000,0
20230612,153900,857063273500,71000,71000,71000,71000,0
20230612,153800,857063273500,71000,71000,71000,71000,0
20230612,153700,857063273500,71000,71000,71000,71000,0
20230612,153600,857063273500,71000,71000,71000,71000,0
20230612,153500,857063273500,71000,71000,71000,71000,0
20230612,153400,857063273500,71000,71000,71000,71000,532027
20230612,153300,857063273500,71000,71000,71000,71000,0
20230612,153200,857063273500,71000,71000,71000,71000,0
20230612,153100,857063273500,71000,71000,71000,71000,0
20230612,153000,857063273500,71000,71000,71000,71000,532027
20230612,152900,819289356500,71100,71100,71100,71100,0
20230612,152800,819289356500,71100,71100,71100,71100,0
20230612,152700,819289356500,71100,71100,71100,71100,0
20230612,152600,819289356500,71100,71100,71100,71100,0
20230612,152500,819289356500,71100,71100,71100,71100,0
20230612,152400,819289356500,71100,71100,71100,71100,0
20230612,152300,819289356500,71100,71100,71100,71100,0
20230612,152200,819289356500,71100,71100,71100,71100,0
20230612,152100,819289356500,71100,71100,71100,71100,0
20230612,152000,819289356500,71100,71100,71100,71100,0
20230612,151900,819289356500,71100,71100,71100,71000,18548
20230612,151800,817971092800,71100,71200,71200,71000,126627
20230612,151700,808963355400,71100,71100,71200,71000,21474
20230612,151600,807436330300,71100,71000,71100,70900,232468
20230612,151500,790924351500,71000,71000,71000,70900,11505
20230612,151400,790107972100,71000,70900,71000,70900,14398
20230612,151300,789086304000,71000,71000,71000,70900,13797
20230612,151200,788106948200,71000,71000,71000,70900,16844
20230612,151100,786911219900,71000,70900,71000,70900,10014
20230612,151000,786200649800,71000,71000,71000,70900,10367
20230612,150900,785464941200,71000,70900,71000,70900,8181
20230612,150800,784884294600,70900,70900,71000,70900,13086
20230612,150700,783955649200,70900,70900,71000,70800,145532
20230612,150600,773636900700,70900,70900,70900,70800,50448
20230612,150500,770060853800,70900,70800,70900,70800,19940
20230612,150400,768648258600,70900,70900,70900,70800,13888
20230612,150300,767664330200,70900,70900,70900,70800,22451
20230612,150200,766073625600,70900,70800,70900,70800,17777
20230612,150100,764814506800,70800,70900,70900,70800,17028
20230612,150000,763608349400,70800,70800,70900,70800,12429
20230612,145900,762728049400,70900,70900,70900,70800,12341
20230612,145800,761854046600,70800,70800,70900,70800,15151
20230612,145700,760780673100,70900,70800,70900,70800,12980
20230612,145600,759861142000,70900,70800,70900,70800,10703
20230612,145500,759103092600,70900,70800,70900,70800,10482
20230612,145400,758360650500,70800,70800,70900,70800,16416
20230612,145300,757197770600,70800,70800,70900,70800,26955
20230612,145200,755287688300,70900,70800,70900,70800,11275
20230612,145100,754489139300,70900,70900,70900,70800,23342
20230612,145000,752835187000,70800,70900,70900,70800,32026
20230612,144900,750565255000,70900,70900,70900,70800,12957
20230612,144800,749647270500,70900,70800,70900,70800,11444
20230612,144700,748836522800,70900,70900,71000,70800,62845
20230612,144600,744381488300,70900,70900,71000,70900,13556
20230612,144500,743420183500,70900,70900,71000,70900,9860
20230612,144400,742721002100,70900,70900,71000,70900,48648
20230612,144300,739271643100,70900,71000,71000,70900,15130
20230612,144200,738198686700,70900,70800,71000,70800,376853
20230612,144100,711480067500,70800,70800,70900,70800,16549
20230612,144000,710307824000,70800,70800,70900,70800,11997
20230612,143900,709458104100,70900,70800,70900,70800,11345
20230612,143800,708654662100,70900,70800,70900,70800,18450
20230612,143700,707347801600,70800,70800,70900,70800,11669
20230612,143600,706521487900,70800,70900,70900,70800,12114
20230612,143500,705663261000,70900,70900,70900,70800,10205
20230612,143400,704940458600,70900,70800,70900,70800,9259
20230612,143300,704284681100,70800,70900,70900,70800,13716
20230612,143200,703313151500,70900,70900,71000,70800,169272
20230612,143100,691311707900,71000,70900,71000,70900,55581
20230612,143000,687370838200,70900,71000,71000,70900,10642
20230612,142900,686616180800,71000,71000,71100,70900,164892
20230612,142800,674909307100,71000,71000,71100,71000,14114
20230612,142700,673907074300,71000,71000,71100,71000,7504
20230612,142600,673374129600,71100,71000,71100,71000,9623
20230612,142500,672690771800,71000,71100,71100,71000,7345
20230612,142400,672169050800,71000,71100,71100,71000,7731
20230612,142300,671619899200,71000,71000,71100,71000,11830
20230612,142200,670779645400,71100,71100,71100,71000,8444
20230612,142100,670179933100,71100,71000,71100,71000,6132
20230612,142000,669744341800,71000,71000,71100,71000,10520
20230612,141900,668996788500,71100,71000,71100,71000,6892
20230612,141800,668507158800,71000,71000,71100,71000,6973
20230612,141700,668011869600,71000,71000,71100,71000,5701
20230612,141600,667606855200,71000,71000,71100,71000,5255
20230612,141500,667233588100,71100,71100,71100,71000,6094
20230612,141400,666800595300,71100,71000,71100,71000,4058
20230612,141300,666512338600,71000,71000,71100,71000,6203
20230612,141200,666071664100,71000,71000,71100,70900,374217
20230612,141100,639502381100,71000,70900,71000,70900,14080
20230612,141000,638503065500,71000,71000,71000,70900,11351
20230612,140900,637697942400,70900,71000,71000,70900,5926
20230612,140800,637277515000,70900,70900,71000,70900,10478
20230612,140700,636534424100,71000,71000,71000,70900,8650
20230612,140600,635920810600,71000,70900,71000,70900,6607
20230612,140500,635452214000,70900,71000,71000,70900,7444
20230612,140400,634924215000,70900,70900,71000,70900,7110
20230612,140300,634419869700,71000,70900,71000,70900,7467
20230612,140200,633890190600,71000,71000,71000,70900,6671
20230612,140100,633417061300,71000,71000,71000,70900,12480
20230612,140000,632532082300,71000,71000,71000,70900,34753
20230612,135900,630067961100,70900,71000,71000,70900,7629
20230612,135800,629526894900,71000,71000,71000,70900,5817
20230612,135700,629114349700,70900,70900,71000,70900,4234
20230612,135600,628814045800,71000,70900,71000,70900,5006
20230612,135500,628458934700,70900,71000,71000,70900,6279
20230612,135400,628013543100,70900,71000,71000,70900,7523
20230612,135300,627479970200,70900,70900,71000,70900,5652
20230612,135200,627079043400,70900,70900,71000,70900,6078
20230612,135100,626648005700,71000,70900,71000,70900,7902
20230612,135000,626087585700,71000,71000,71100,70900,411095
20230612,134900,596899463000,71000,71100,71100,71000,7161
20230612,134800,596390866900,71100,71100,71100,71000,8189
20230612,134700,595809266600,71100,71100,71100,71000,5792
20230612,134600,595397937600,71100,71100,71100,71000,6495
20230612,134500,594936668100,71000,71000,71100,71000,5312
20230612,134400,594559370000,71100,71000,71100,71000,8065
20230612,134300,593986589500,71100,71100,71100,71000,5444
20230612,134200,593599933300,71100,71100,71100,71000,5506
20230612,134100,593208836800,71000,71000,71100,71000,5521
20230612,134000,592816599100,71000,71100,71100,71000,8543
20230612,133900,592209812300,71000,71100,71100,71000,6960
20230612,133800,591715455500,71000,71100,71100,71000,4579
20230612,133700,591390213500,71000,71000,71100,71000,4203
20230612,133600,591091598500,71100,71100,71100,71000,5103
20230612,133500,590729095900,71000,71000,71100,71000,28901
20230612,133400,588674554300,71000,71100,71100,71000,13395
20230612,133300,587723124000,71100,71100,71100,71000,4868
20230612,133200,587377273100,71100,71100,71100,71000,4937
20230612,133100,587026464600,71000,71000,71100,71000,4627
20230612,133000,586697739600,71100,71100,71100,71000,6258
20230612,132900,586253251100,71100,71000,71100,71000,8834
20230612,132800,585625814200,71100,71100,71100,71000,17531
20230612,132700,584379821400,71100,71000,71100,71000,4141
20230612,132600,584085585100,71100,71000,71100,71000,4634
20230612,132500,583756417200,71000,71000,71100,71000,3328
20230612,132400,583520044500,71100,71100,71100,71000,5273
20230612,132300,583145415500,71000,71000,71100,71000,8637
20230612,132200,582532042200,71100,71000,71100,71000,4349
20230612,132100,582223136200,71000,71100,71100,71000,6523
20230612,132000,581759762400,71100,71000,71100,71000,4627
20230612,131900,581431035200,71000,71100,71100,71000,3991
20230612,131800,581147509600,71000,71100,71100,71000,3945
20230612,131700,580867259600,71100,71100,71100,71000,21419
20230612,131600,579346060600,71100,71100,71100,71000,6402
20230612,131500,578891270000,71100,71000,71100,71000,11614
20230612,131400,578065770400,71100,71100,71100,71000,4683
20230612,131300,577733079500,71000,71000,71100,71000,5171
20230612,131200,577365671100,71100,71200,71200,71000,198634
20230612,131100,563242997700,71100,71100,71200,71100,25506
20230612,131000,561429253700,71200,71200,71200,71100,4519
20230612,130900,561107778500,71100,71200,71200,71100,7032
20230612,130800,560607257100,71200,71200,71200,71100,11108
20230612,130700,559816722600,71200,71200,71200,71100,6991
20230612,130600,559319258500,71200,71200,71200,71100,5646
20230612,130500,558917715600,71200,71200,71200,71100,3377
20230612,130400,558677452200,71200,71200,71200,71100,12425
20230612,130300,557793361400,71200,71200,71300,71100,295291
20230612,130200,536768656500,71200,71200,71200,71100,242317
20230612,130100,519515841500,71100,71200,71200,71100,22229
20230612,130000,517933341100,71100,71100,71200,71100,4202
20230612,125900,517634313400,71100,71100,71200,71100,2999
20230612,125800,517420981900,71100,71200,71200,71100,3457
20230612,125700,517175145200,71200,71100,71200,71100,2441
20230612,125600,517001500700,71200,71100,71200,71100,4790
20230612,125500,516660835900,71100,71100,71200,71100,5001
20230612,125400,516305194200,71100,71200,71200,71100,3855
20230612,125300,516031019900,71100,71100,71200,71100,13577
20230612,125200,515065610400,71200,71100,71200,71100,5869
20230612,125100,514648220900,71100,71100,71200,71100,11891
20230612,125000,513802615200,71100,71100,71200,71100,13248
20230612,124900,512860557500,71100,71200,71200,71100,9821
20230612,124800,512162194400,71100,71100,71200,71100,57845
20230612,124700,508049363200,71200,71100,71200,71100,6645
20230612,124600,507576760200,71200,71200,71200,71100,2996
20230612,124500,507363655000,71100,71100,71200,71100,12665
20230612,124400,506463056000,71100,71200,71200,71100,3372
20230612,124300,506223228000,71200,71100,71200,71100,3025
20230612,124200,506008089300,71200,71200,71200,71100,6384
20230612,124100,505554095100,71100,71100,71200,71100,3316
20230612,124000,505318222200,71200,71200,71200,71100,10081
20230612,123900,504601400800,71200,71100,71200,71100,9451
20230612,123800,503929376900,71200,71200,71200,71100,8222
20230612,123700,503344659400,71200,71100,71200,71100,5639
20230612,123600,502943613400,71100,71100,71200,71100,4987
20230612,123500,502588802500,71200,71100,71200,71100,3801
20230612,123400,502318485800,71100,71100,71200,71100,6021
20230612,123300,501890282800,71100,71100,71200,71100,4527
20230612,123200,501568256200,71100,71200,71200,71100,3195
20230612,123100,501340989700,71200,71200,71300,71100,113318
20230612,123000,493272825300,71300,71300,71300,71200,114140
20230612,122900,485145850200,71200,71300,71300,71200,4733
20230612,122800,484808718200,71200,71200,71300,71200,3483
20230612,122700,484560632200,71300,71300,71300,71200,3671
20230612,122600,484299158500,71200,71300,71300,71200,3959
20230612,122500,484017152100,71300,71300,71300,71200,3469
20230612,122400,483770013500,71300,71200,71300,71200,5497
20230612,122300,483378457800,71300,71200,71300,71200,5228
20230612,122200,483006079600,71300,71200,71300,71200,2813
20230612,122100,482805683800,71300,71200,71300,71200,3334
20230612,122000,482568189100,71200,71200,71300,71200,3181
20230612,121900,482341606700,71200,71300,71300,71200,15466
20230612,121800,481239040900,71300,71200,71300,71200,5022
20230612,121700,480881407400,71300,71300,71300,71200,2978
20230612,121600,480669272200,71200,71200,71300,71200,2392
20230612,121500,480498881000,71200,71200,71300,71200,2898
20230612,121400,480292427400,71200,71300,71300,71200,3589
20230612,121300,480036775600,71200,71200,71300,71200,5655
20230612,121200,479633969800,71300,71200,71300,71200,2216
20230612,121100,479476124900,71300,71300,71300,71200,4507
20230612,121000,479155067000,71300,71200,71300,71200,3415
20230612,120900,478911762100,71300,71200,71300,71200,7722
20230612,120800,478361646100,71300,71200,71300,71200,3538
20230612,120700,478109656400,71200,71200,71300,71200,3880
20230612,120600,477833349200,71200,71300,71300,71200,3227
20230612,120500,477603496600,71300,71200,71300,71200,6383
20230612,120400,477148786800,71200,71200,71300,71200,9087
20230612,120300,476501708700,71300,71300,71300,71200,5433
20230612,120200,476114620100,71300,71300,71300,71200,3205
20230612,120100,475886143200,71300,71200,71300,71200,4711
20230612,120000,475550517900,71300,71300,71300,71200,38229
20230612,115900,472825045100,71300,71300,71300,71200,6561
20230612,115800,472357424200,71300,71300,71300,71200,16437
20230612,115700,471185784100,71300,71200,71300,71200,5069
20230612,115600,470824578900,71300,71300,71300,71200,6055
20230612,115500,470393331100,71300,71200,71300,71200,2705
20230612,115400,470200645700,71200,71200,71300,71200,4274
20230612,115300,469896204400,71200,71300,71300,71200,4007
20230612,115200,469610788400,71300,71200,71300,71200,2659
20230612,115100,469421412700,71300,71300,71300,71200,2538
20230612,115000,469240558100,71200,71200,71300,71200,2156
20230612,114900,469086952800,71300,71200,71300,71200,1914
20230612,114800,468950630900,71300,71200,71300,71200,2521
20230612,114700,468771063800,71200,71200,71300,71200,2575
20230612,114600,468587699100,71300,71200,71300,71100,70554
20230612,114500,463564395400,71100,71100,71200,71100,12826
20230612,114400,462651305000,71200,71200,71200,71100,5157
20230612,114300,462284357600,71100,71200,71200,71100,21808
20230612,114200,460732244300,71100,71200,71300,71100,78089
20230612,114100,455172617400,71200,71200,71300,71200,3444
20230612,114000,454927282100,71300,71200,71300,71200,2641
20230612,113900,454739204500,71200,71300,71300,71200,1520
20230612,113800,454630954300,71200,71200,71300,71100,94426
20230612,113700,447907792400,71200,71200,71300,71100,192061
20230612,113600,434233099700,71200,71200,71300,71200,12694
20230612,113500,433329101500,71200,71300,71300,71200,6243
20230612,113400,432884456000,71200,71300,71300,71200,2794
20230612,113300,432685469800,71200,71300,71300,71200,11511
20230612,113200,431865765900,71300,71200,71300,71200,22521
20230612,113100,430262217100,71300,71300,71300,71200,4878
20230612,113000,429914855800,71300,71300,71300,71200,11430
20230612,112900,429100967400,71300,71300,71300,71200,4461
20230612,112800,428783238700,71200,71200,71300,71200,5817
20230612,112700,428369000000,71200,71200,71300,71200,3924
20230612,112600,428089572500,71300,71300,71300,71200,2795
20230612,112500,427890502000,71200,71300,71300,71200,8024
20230612,112400,427318626600,71300,71300,71300,71200,6994
20230612,112300,426820537000,71300,71200,71300,71200,4127
20230612,112200,426526556400,71300,71300,71400,71200,147286
20230612,112100,416025218300,71300,71400,71400,71300,64151
20230612,112000,411451168400,71400,71400,71400,71300,3838
20230612,111900,411177403100,71400,71400,71400,71300,4102
20230612,111800,410884853400,71300,71400,71400,71300,3595
20230612,111700,410628415200,71400,71300,71400,71300,3366
20230612,111600,410388338400,71300,71300,71400,71300,5060
20230612,111500,410027480400,71300,71400,71400,71300,7295
20230612,111400,409507246300,71300,71400,71400,71300,3651
20230612,111300,409246771300,71400,71400,71400,71300,6671
20230612,111200,408770928800,71400,71300,71400,71300,3676
20230612,111100,408508677900,71400,71400,71400,71300,5997
20230612,111000,408080866100,71300,71300,71400,71300,2829
20230612,110900,407879043500,71400,71300,71400,71300,16139
20230612,110800,406727378700,71300,71300,71400,71300,6044
20230612,110700,406296298200,71400,71300,71400,71300,4736
20230612,110600,405958497200,71400,71300,71400,71300,2856
20230612,110500,405754744400,71300,71400,71400,71300,15270
20230612,110400,404664714300,71300,71300,71400,71300,4799
20230612,110300,404322441700,71400,71400,71400,71300,3472
20230612,110200,404074816200,71300,71400,71400,71300,6747
20230612,110100,403593586200,71400,71400,71400,71300,4052
20230612,110000,403304537100,71300,71300,71400,71300,5385
20230612,105900,402920285400,71300,71300,71400,71300,5285
20230612,105800,402543331300,71400,71400,71400,71300,4265
20230612,105700,402239138500,71300,71300,71400,71300,9739
20230612,105600,401544415500,71300,71300,71400,71300,5372
20230612,105500,401161256400,71400,71400,71400,71300,15907
20230612,105400,400025752800,71400,71400,71400,71300,152323
20230612,105300,389150745600,71400,71400,71500,71300,97155
20230612,105200,382213929900,71400,71400,71500,71400,20312
20230612,105100,380763578600,71500,71400,71500,71400,2342
20230612,105000,380596333000,71400,71400,71500,71300,166571
20230612,104900,368702419300,71400,71500,71500,71300,163298
20230612,104800,357042680600,71500,71500,71500,71400,4872
20230612,104700,356694622600,71500,71500,71500,71400,8397
20230612,104600,356094573300,71500,71500,71500,71400,4920
20230612,104500,355743124300,71500,71500,71500,71400,8910
20230612,104400,355106509200,71400,71400,71500,71400,5294
20230612,104300,354728418700,71500,71500,71500,71400,13008
20230612,104200,353799123200,71400,71500,71500,71400,10764
20230612,104100,353029838500,71500,71400,71500,71400,11907
20230612,104000,352179509400,71500,71500,71500,71400,6403
20230612,103900,351722113800,71400,71400,71500,71400,3717
20230612,103800,351456639200,71400,71500,71500,71400,6468
20230612,103700,350994651900,71400,71400,71500,71400,3618
20230612,103600,350736215100,71400,71400,71500,71400,5717
20230612,103500,350327723800,71500,71500,71500,71400,6971
20230612,103400,349829733700,71400,71400,71500,71400,6331
20230612,103300,349377536400,71400,71400,71500,71400,29867
20230612,103200,347244467500,71500,71400,71500,71400,5912
20230612,103100,346822041400,71500,71500,71500,71400,7805
20230612,103000,346264463800,71500,71500,71500,71400,7236
20230612,102900,345747579800,71500,71400,71500,71400,11652
20230612,102800,344915466800,71400,71400,71500,71400,5661
20230612,102700,344511043900,71400,71400,71500,71400,8688
20230612,102600,343890140000,71500,71500,71500,71400,56366
20230612,102500,339860345100,71400,71400,71500,71400,4813
20230612,102400,339516605700,71500,71400,71500,71400,172336
20230612,102300,327195077900,71500,71500,71600,71400,145164
20230612,102200,316815877400,71600,71600,71600,71500,5022
20230612,102100,316456621500,71600,71500,71600,71500,7280
20230612,102000,315936016000,71500,71600,71600,71500,27967
20230612,101900,313935281700,71500,71600,71600,71500,20486
20230612,101800,312469612100,71600,71600,71600,71500,6333
20230612,101700,312016676300,71500,71500,71600,71500,7772
20230612,101600,311460890600,71500,71500,71600,71500,3668
20230612,101500,311198506400,71500,71500,71600,71500,5916
20230612,101400,310775464600,71600,71500,71600,71500,4381
20230612,101300,310462062500,71600,71500,71600,71500,10952
20230612,101200,309678224400,71600,71600,71600,71500,7031
20230612,101100,309175181800,71600,71600,71700,71500,130148
20230612,101000,299857301600,71600,71700,71700,71600,9684
20230612,100900,299163833800,71700,71600,71700,71600,6227
20230612,100800,298717629500,71700,71600,71700,71600,6423
20230612,100700,298257533600,71700,71600,71700,71600,17041
20230612,100600,297036708400,71700,71700,71700,71600,11304
20230612,100500,296226702600,71600,71700,71700,71600,6446
20230612,100400,295764951600,71600,71700,71700,71600,14350
20230612,100300,294736428600,71700,71700,71700,71600,4839
20230612,100200,294389672600,71600,71600,71700,71600,44490
20230612,100100,291200305200,71600,71600,71800,71600,101938
20230612,100000,283891762800,71700,71700,71800,71600,105203
20230612,095900,276348719300,71800,71800,71800,71700,5399
20230612,095800,275961490900,71800,71800,71800,71700,7846
20230612,095700,275398209100,71800,71700,71900,71700,85130
20230612,095600,269286119600,71700,71800,71800,71700,36297
20230612,095500,266680310300,71800,71800,71800,71700,32939
20230612,095400,264315472600,71800,71800,71900,71700,47464
20230612,095300,260907615100,71900,71800,71900,71700,116475
20230612,095200,252544695200,71800,71700,71800,71700,4551
20230612,095100,252218262400,71700,71700,71800,71700,5580
20230612,095000,251818043500,71700,71800,71800,71700,7225
20230612,094900,251299559800,71700,71800,71800,71700,25717
20230612,094800,249453459900,71800,71700,71800,71700,7787
20230612,094700,248895015300,71700,71700,71800,71700,8676
20230612,094600,248272878000,71700,71700,71800,71700,4644
20230612,094500,247939803000,71700,71700,71800,71700,10064
20230612,094400,247218052500,71800,71800,71900,71700,24806
20230612,094300,245437061300,71900,71700,71900,71700,117572
20230612,094200,236995387000,71700,71800,71800,71700,6843
20230612,094100,236504413000,71800,71800,71900,71700,102716
20230612,094000,229129303800,71900,71800,71900,71800,5584
20230612,093900,228728275600,71800,71800,71900,71800,4522
20230612,093800,228403487900,71900,71900,71900,71800,8790
20230612,093700,227771904500,71900,71900,71900,71800,4523
20230612,093600,227446964500,71900,71900,71900,71800,3823
20230612,093500,227172222900,71800,71900,71900,71800,20936
20230612,093400,225667109300,71900,71800,72000,71800,80627
20230612,093300,219870353800,71900,71900,71900,71800,12784
20230612,093200,218951334700,71900,71900,72000,71800,63849
20230612,093100,214360444700,72000,71900,72000,71800,68483
20230612,093000,209436253900,71900,71900,72000,71800,84487
20230612,092900,203360956200,71800,71700,71900,71700,78204
20230612,092800,197745658100,71700,71800,71900,71700,49460
20230612,092700,194194796900,71800,71800,71900,71800,8199
20230612,092600,193606091000,71800,71800,71900,71700,159477
20230612,092500,182155929000,71900,71800,71900,71800,126173
20230612,092400,173085558100,71800,71800,71900,71800,24242
20230612,092300,171344066200,71800,71800,71900,71800,78021
20230612,092200,165741906600,71800,71800,71900,71800,17517
20230612,092100,164484092800,71800,71800,71900,71800,19731
20230612,092000,163067270000,71800,72000,72000,71800,102384
20230612,091900,155706662900,72000,71900,72000,71900,10826
20230612,091800,154928159300,71900,72000,72100,71900,123935
20230612,091700,146005946600,72000,71900,72100,71800,164189
20230612,091600,134194863600,71800,71900,72000,71800,91792
20230612,091500,127595289400,71900,72000,72000,71900,123283
20230612,091400,118720671600,72100,72100,72100,72000,36424
20230612,091300,116097254600,72000,72000,72100,72000,13274
20230612,091200,115141405800,72000,72000,72100,72000,22105
20230612,091100,113549511600,72000,72200,72200,72000,139018
20230612,091000,103526848000,72100,72300,72400,72100,179431
20230612,090900,90563891000,72400,72400,72400,72300,22249
20230612,090800,88954721400,72400,72300,72400,72200,204705
20230612,090700,74151374700,72300,72000,72300,72000,246758
20230612,090600,56347218000,72000,72100,72100,72000,15880
20230612,090500,55202875800,72000,72100,72100,72000,29923
20230612,090400,53047861100,72000,72000,72100,72000,31108
20230612,090300,50807579300,72100,72000,72100,72000,76948
20230612,090200,45266660600,72000,72100,72100,72000,24833
20230612,090100,43477571700,72100,72100,72100,72000,43799
20230612,090000,40321253200,72100,72100,72100,72000,558636