stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,183100,942238194400,71500,71500,71500,71500,1759397
20230615,183000,942238194400,71500,71500,71500,71500,0
20230615,182900,942238194400,71500,71500,71500,71500,0
20230615,182800,942238194400,71500,71500,71500,71500,0
20230615,182700,942238194400,71500,71500,71500,71500,0
20230615,182600,942238194400,71500,71500,71500,71500,0
20230615,182500,942238194400,71500,71500,71500,71500,0
20230615,182400,942238194400,71500,71500,71500,71500,0
20230615,182300,942238194400,71500,71500,71500,71500,0
20230615,182200,942238194400,71500,71500,71500,71500,0
20230615,182100,942238194400,71500,71500,71500,71500,0
20230615,182000,942238194400,71500,71500,71500,71500,0
20230615,181900,942238194400,71500,71500,71500,71500,0
20230615,181800,942238194400,71500,71500,71500,71500,0
20230615,181700,942238194400,71500,71500,71500,71500,0
20230615,181600,942238194400,71500,71500,71500,71500,0
20230615,181500,942238194400,71500,71500,71500,71500,0
20230615,181400,942238194400,71500,71500,71500,71500,0
20230615,181300,942238194400,71500,71500,71500,71500,0
20230615,181200,942238194400,71500,71500,71500,71500,0
20230615,181100,942238194400,71500,71500,71500,71500,0
20230615,181000,942238194400,71500,71500,71500,71500,0
20230615,180900,942238194400,71500,71500,71500,71500,0
20230615,180800,942238194400,71500,71500,71500,71500,0
20230615,180700,942238194400,71500,71500,71500,71500,0
20230615,180600,942238194400,71500,71500,71500,71500,0
20230615,180500,942238194400,71500,71500,71500,71500,0
20230615,180400,942238194400,71500,71500,71500,71500,0
20230615,180300,942238194400,71500,71500,71500,71500,0
20230615,180200,942238194400,71500,71500,71500,71500,0
20230615,180100,942238194400,71500,71500,71500,71500,1759397
20230615,180000,942238194400,71500,71500,71500,71500,0
20230615,175900,942238194400,71500,71500,71500,71500,0
20230615,175800,942238194400,71500,71500,71500,71500,0
20230615,175700,942238194400,71500,71500,71500,71500,0
20230615,175600,942238194400,71500,71500,71500,71500,0
20230615,175500,942238194400,71500,71500,71500,71500,0
20230615,175400,942238194400,71500,71500,71500,71500,0
20230615,175300,942238194400,71500,71500,71500,71500,0
20230615,175200,942238194400,71500,71500,71500,71500,0
20230615,175100,942238194400,71500,71500,71500,71500,0
20230615,175000,942238194400,71500,71500,71500,71500,0
20230615,174900,942238194400,71500,71500,71500,71500,0
20230615,174800,942238194400,71500,71500,71500,71500,0
20230615,174700,942238194400,71500,71500,71500,71500,0
20230615,174600,942238194400,71500,71500,71500,71500,0
20230615,174500,942238194400,71500,71500,71500,71500,0
20230615,174400,942238194400,71500,71500,71500,71500,0
20230615,174300,942238194400,71500,71500,71500,71500,0
20230615,174200,942238194400,71500,71500,71500,71500,0
20230615,174100,942238194400,71500,71500,71500,71500,0
20230615,174000,942238194400,71500,71500,71500,71500,0
20230615,173900,942238194400,71500,71500,71500,71500,0
20230615,173800,942238194400,71500,71500,71500,71500,0
20230615,173700,942238194400,71500,71500,71500,71500,0
20230615,173600,942238194400,71500,71500,71500,71500,0
20230615,173500,942238194400,71500,71500,71500,71500,0
20230615,173400,942238194400,71500,71500,71500,71500,0
20230615,173300,942238194400,71500,71500,71500,71500,0
20230615,173200,942238194400,71500,71500,71500,71500,0
20230615,173100,942238194400,71500,71500,71500,71500,1759397
20230615,173000,942238194400,71500,71500,71500,71500,0
20230615,172900,942238194400,71500,71500,71500,71500,0
20230615,172800,942238194400,71500,71500,71500,71500,0
20230615,172700,942238194400,71500,71500,71500,71500,0
20230615,172600,942238194400,71500,71500,71500,71500,0
20230615,172500,942238194400,71500,71500,71500,71500,0
20230615,172400,942238194400,71500,71500,71500,71500,0
20230615,172300,942238194400,71500,71500,71500,71500,0
20230615,172200,942238194400,71500,71500,71500,71500,0
20230615,172100,942238194400,71500,71500,71500,71500,0
20230615,172000,942238194400,71500,71500,71500,71500,0
20230615,171900,942238194400,71500,71500,71500,71500,0
20230615,171800,942238194400,71500,71500,71500,71500,0
20230615,171700,942238194400,71500,71500,71500,71500,0
20230615,171600,942238194400,71500,71500,71500,71500,0
20230615,171500,942238194400,71500,71500,71500,71500,0
20230615,171400,942238194400,71500,71500,71500,71500,0
20230615,171300,942238194400,71500,71500,71500,71500,0
20230615,171200,942238194400,71500,71500,71500,71500,0
20230615,171100,942238194400,71500,71500,71500,71500,0
20230615,171000,942238194400,71500,71500,71500,71500,0
20230615,170900,942238194400,71500,71500,71500,71500,0
20230615,170800,942238194400,71500,71500,71500,71500,0
20230615,170700,942238194400,71500,71500,71500,71500,0
20230615,170600,942238194400,71500,71500,71500,71500,0
20230615,170500,942238194400,71500,71500,71500,71500,0
20230615,170400,942238194400,71500,71500,71500,71500,0
20230615,170300,942238194400,71500,71500,71500,71500,0
20230615,170200,942238194400,71500,71500,71500,71500,0
20230615,170100,942238194400,71500,71500,71500,71500,1759397
20230615,170000,942238194400,71500,71500,71500,71500,0
20230615,165900,942238194400,71500,71500,71500,71500,0
20230615,165800,942238194400,71500,71500,71500,71500,0
20230615,165700,942238194400,71500,71500,71500,71500,0
20230615,165600,942238194400,71500,71500,71500,71500,0
20230615,165500,942238194400,71500,71500,71500,71500,0
20230615,165400,942238194400,71500,71500,71500,71500,0
20230615,165300,942238194400,71500,71500,71500,71500,0
20230615,165200,942238194400,71500,71500,71500,71500,0
20230615,165100,942238194400,71500,71500,71500,71500,0
20230615,165000,942238194400,71500,71500,71500,71500,0
20230615,164900,942238194400,71500,71500,71500,71500,0
20230615,164800,942238194400,71500,71500,71500,71500,0
20230615,164700,942238194400,71500,71500,71500,71500,0
20230615,164600,942238194400,71500,71500,71500,71500,0
20230615,164500,942238194400,71500,71500,71500,71500,0
20230615,164400,942238194400,71500,71500,71500,71500,0
20230615,164300,942238194400,71500,71500,71500,71500,0
20230615,164200,942238194400,71500,71500,71500,71500,0
20230615,164100,942238194400,71500,71500,71500,71500,0
20230615,164000,942238194400,71500,71500,71500,71500,0
20230615,163900,942238194400,71500,71500,71500,71500,0
20230615,163800,942238194400,71500,71500,71500,71500,0
20230615,163700,942238194400,71500,71500,71500,71500,0
20230615,163600,942238194400,71500,71500,71500,71500,0
20230615,163500,942238194400,71500,71500,71500,71500,0
20230615,163400,942238194400,71500,71500,71500,71500,0
20230615,163300,942238194400,71500,71500,71500,71500,0
20230615,163200,942238194400,71500,71500,71500,71500,0
20230615,163100,942238194400,71500,71500,71500,71500,1759397
20230615,163000,942238194400,71500,71500,71500,71500,0
20230615,162900,942238194400,71500,71500,71500,71500,0
20230615,162800,942238194400,71500,71500,71500,71500,0
20230615,162700,942238194400,71500,71500,71500,71500,0
20230615,162600,942238194400,71500,71500,71500,71500,0
20230615,162500,942238194400,71500,71500,71500,71500,0
20230615,162400,942238194400,71500,71500,71500,71500,0
20230615,162300,942238194400,71500,71500,71500,71500,0
20230615,162200,942238194400,71500,71500,71500,71500,0
20230615,162100,942238194400,71500,71500,71500,71500,0
20230615,162000,942238194400,71500,71500,71500,71500,0
20230615,161900,942238194400,71500,71500,71500,71500,0
20230615,161800,942238194400,71500,71500,71500,71500,0
20230615,161700,942238194400,71500,71500,71500,71500,0
20230615,161600,942238194400,71500,71500,71500,71500,0
20230615,161500,942238194400,71500,71500,71500,71500,0
20230615,161400,942238194400,71500,71500,71500,71500,0
20230615,161300,942238194400,71500,71500,71500,71500,0
20230615,161200,942238194400,71500,71500,71500,71500,0
20230615,161100,942238194400,71500,71500,71500,71500,0
20230615,161000,942238194400,71500,71500,71500,71500,0
20230615,160900,942238194400,71500,71500,71500,71500,0
20230615,160800,942238194400,71500,71500,71500,71500,0
20230615,160700,942238194400,71500,71500,71500,71500,0
20230615,160600,942238194400,71500,71500,71500,71500,0
20230615,160500,942238194400,71500,71500,71500,71500,0
20230615,160400,942238194400,71500,71500,71500,71500,0
20230615,160300,942238194400,71500,71500,71500,71500,0
20230615,160200,942238194400,71500,71500,71500,71500,0
20230615,160100,942238194400,71500,71500,71500,71500,1759397
20230615,160000,942238194400,71500,71500,71500,71500,0
20230615,155900,942238194400,71500,71500,71500,71500,0
20230615,155800,942238194400,71500,71500,71500,71500,0
20230615,155700,942238194400,71500,71500,71500,71500,0
20230615,155600,942238194400,71500,71500,71500,71500,0
20230615,155500,942238194400,71500,71500,71500,71500,0
20230615,155400,942238194400,71500,71500,71500,71500,0
20230615,155300,942238194400,71500,71500,71500,71500,0
20230615,155200,942238194400,71500,71500,71500,71500,0
20230615,155100,942238194400,71500,71500,71500,71500,0
20230615,155000,942238194400,71500,71500,71500,71500,0
20230615,154900,942238194400,71500,71500,71500,71500,0
20230615,154800,942238194400,71500,71500,71500,71500,0
20230615,154700,942238194400,71500,71500,71500,71500,0
20230615,154600,942238194400,71500,71500,71500,71500,0
20230615,154500,942238194400,71500,71500,71500,71500,0
20230615,154400,942238194400,71500,71500,71500,71500,0
20230615,154300,942238194400,71500,71500,71500,71500,0
20230615,154200,942238194400,71500,71500,71500,71500,0
20230615,154100,942238194400,71500,71500,71500,71500,0
20230615,154000,942238194400,71500,71500,71500,71500,0
20230615,153900,942238194400,71500,71500,71500,71500,0
20230615,153800,942238194400,71500,71500,71500,71500,0
20230615,153700,942238194400,71500,71500,71500,71500,0
20230615,153600,942238194400,71500,71500,71500,71500,0
20230615,153500,942238194400,71500,71500,71500,71500,0
20230615,153400,942238194400,71500,71500,71500,71500,0
20230615,153300,942238194400,71500,71500,71500,71500,0
20230615,153200,942238194400,71500,71500,71500,71500,0
20230615,153100,942238194400,71500,71500,71500,71500,1759397
20230615,153000,942238194400,71500,71500,71500,71500,1759397
20230615,152900,816441308900,71500,71500,71500,71500,0
20230615,152800,816441308900,71500,71500,71500,71500,0
20230615,152700,816441308900,71500,71500,71500,71500,0
20230615,152600,816441308900,71500,71500,71500,71500,0
20230615,152500,816441308900,71500,71500,71500,71500,0
20230615,152400,816441308900,71500,71500,71500,71500,0
20230615,152300,816441308900,71500,71500,71500,71500,0
20230615,152200,816441308900,71500,71500,71500,71500,0
20230615,152100,816441308900,71500,71500,71500,71500,0
20230615,152000,816441308900,71500,71500,71500,71500,0
20230615,151900,816441308900,71500,71600,71600,71500,68920
20230615,151800,811511851900,71600,71600,71600,71500,17014
20230615,151700,810294006000,71600,71500,71600,71300,343048
20230615,151600,785791937300,71500,71500,71500,71400,32979
20230615,151500,783435033900,71400,71500,71500,71400,23629
20230615,151400,781746360100,71500,71500,71500,71400,19834
20230615,151300,780328965700,71500,71500,71500,71400,78871
20230615,151200,774690663700,71400,71500,71500,71400,22408
20230615,151100,773089196600,71500,71600,71600,71400,218778
20230615,151000,757448415800,71600,71600,71600,71500,13893
20230615,150900,756454506600,71600,71600,71600,71500,20167
20230615,150800,755011827100,71600,71600,71600,71500,13182
20230615,150700,754068791400,71600,71700,71700,71500,282816
20230615,150600,733818739600,71600,71700,71700,71600,10663
20230615,150500,733054766500,71700,71700,71700,71600,15936
20230615,150400,731912967600,71700,71700,71700,71600,15573
20230615,150300,730797353200,71700,71600,71700,71600,8708
20230615,150200,730173508200,71700,71800,71800,71600,352037
20230615,150100,704934786200,71800,71800,71800,71700,20288
20230615,150000,703478869500,71800,71800,71800,71700,13043
20230615,145900,702543217500,71800,71800,71800,71700,11265
20230615,145800,701735088700,71800,71800,71800,71700,12862
20230615,145700,700812591400,71800,71900,71900,71700,193623
20230615,145600,686911157400,71900,71900,71900,71800,15521
20230615,145500,685795931200,71900,71900,71900,71800,19064
20230615,145400,684425945700,71900,71900,71900,71800,9065
20230615,145300,683774466600,71900,71900,71900,71800,7320
20230615,145200,683248432500,71800,71900,71900,71800,11232
20230615,145100,682441487500,71800,71900,71900,71800,8682
20230615,145000,681817688000,71900,71900,71900,71800,14409
20230615,144900,680782481200,71900,71900,71900,71800,7832
20230615,144800,680219609100,71900,71900,71900,71800,4366
20230615,144700,679905784300,71900,71900,71900,71800,7196
20230615,144600,679388550500,71900,71900,71900,71800,7779
20230615,144500,678829559300,71900,71900,71900,71800,5240
20230615,144400,678452964600,71800,71900,71900,71800,4412
20230615,144300,678135819000,71900,71900,71900,71800,4712
20230615,144200,677797190800,71900,71900,71900,71800,7877
20230615,144100,677231284900,71800,71900,71900,71800,3792
20230615,144000,676958749100,71900,72000,72000,71800,34299
20230615,143900,674492601600,72000,71900,72000,71800,68552
20230615,143800,669563861100,71900,71900,71900,71800,6217
20230615,143700,669116970900,71800,72000,72000,71800,97002
20230615,143600,662142119800,71900,72000,72000,71900,5231
20230615,143500,661765575000,72000,71900,72000,71800,194541
20230615,143400,647777315600,71900,71900,71900,71800,16006
20230615,143300,646626839000,71900,71900,71900,71800,10603
20230615,143200,645864996600,71900,71800,71900,71800,8892
20230615,143100,645225888700,71800,71900,71900,71800,7614
20230615,143000,644678812000,71800,71900,71900,71800,9160
20230615,142900,644020283900,71900,71900,71900,71800,5815
20230615,142800,643602321100,71900,71900,71900,71800,12416
20230615,142700,642710212000,71900,71800,71900,71700,199636
20230615,142600,628375981200,71800,71800,71800,71700,6750
20230615,142500,627891609100,71700,71800,71800,71700,13090
20230615,142400,626952463100,71800,71700,71800,71700,8742
20230615,142300,626325168700,71800,71800,71800,71700,8721
20230615,142200,625699322700,71800,71800,71800,71700,10494
20230615,142100,624946269800,71800,71800,71800,71700,8759
20230615,142000,624317520800,71800,71800,71800,71700,128698
20230615,141900,615077421400,71700,71800,71800,71700,18328
20230615,141800,613761905200,71700,71800,71800,71700,13161
20230615,141700,612817693500,71800,71700,71800,71700,15344
20230615,141600,611716576700,71800,71700,71800,71700,53733
20230615,141500,607858975100,71800,71800,71800,71700,9635
20230615,141400,607167579300,71700,71800,71800,71700,12346
20230615,141300,606281824500,71700,71800,71800,71700,10010
20230615,141200,605563577500,71800,71700,71800,71700,13280
20230615,141100,604610513300,71800,71800,71800,71700,7775
20230615,141000,604052597900,71800,71700,71800,71700,10515
20230615,140900,603298253700,71800,71800,71800,71700,7034
20230615,140800,602793536000,71800,71800,71800,71700,9398
20230615,140700,602119151700,71800,71700,71800,71700,7610
20230615,140600,601573037300,71800,71800,71800,71700,12386
20230615,140500,600684210100,71800,71700,71800,71700,7569
20230615,140400,600141114600,71700,71800,71800,71700,9121
20230615,140300,599486610800,71800,71800,71800,71700,11289
20230615,140200,598676767300,71800,71800,71800,71700,7462
20230615,140100,598141277500,71800,71700,71800,71700,6674
20230615,140000,597662323900,71700,71700,71800,71700,8859
20230615,135900,597026852800,71800,71800,71800,71700,8297
20230615,135800,596431644800,71700,71800,71800,71700,7610
20230615,135700,595885692700,71800,71800,71800,71700,7492
20230615,135600,595348281100,71800,71800,71800,71700,8111
20230615,135500,594766189800,71700,71800,71800,71700,4239
20230615,135400,594462064700,71800,71800,71800,71700,14826
20230615,135300,593397882500,71700,71800,71800,71700,7515
20230615,135200,592858593000,71800,71800,71800,71700,5655
20230615,135100,592452821300,71800,71800,71800,71700,6416
20230615,135000,591992432100,71800,71700,71800,71700,23649
20230615,134900,590294568800,71800,71700,71800,71700,54801
20230615,134800,586360162500,71700,71700,71800,71700,6707
20230615,134700,585879016300,71800,71800,71800,71700,7236
20230615,134600,585359947700,71800,71800,71800,71700,7877
20230615,134500,584794668100,71700,71700,71800,71700,6936
20230615,134400,584296999900,71800,71800,71800,71700,6774
20230615,134300,583810973500,71800,71800,71800,71700,8365
20230615,134200,583210642600,71800,71800,71800,71700,4095
20230615,134100,582916819200,71800,71700,71800,71700,4673
20230615,134000,582581609000,71700,71800,71800,71700,6424
20230615,133900,582120566300,71800,71800,71800,71700,2987
20230615,133800,581906206000,71800,71700,71800,71700,2319
20230615,133700,581739797700,71800,71800,71900,71700,156448
20230615,133600,570507036100,71800,71800,71800,71700,7305
20230615,133500,569983000000,71800,71700,71800,71700,14225
20230615,133400,568961985700,71700,71700,71800,71700,3995
20230615,133300,568675323600,71700,71700,71800,71700,9685
20230615,133200,567980531800,71700,71700,71800,71700,4548
20230615,133100,567654295100,71700,71700,71800,71700,12374
20230615,133000,566766606000,71700,71900,71900,71700,198219
20230615,132900,552534139100,71800,71900,71900,71800,17931
20230615,132800,551246273300,71900,71900,71900,71800,15601
20230615,132700,550125916900,71800,71800,71900,71800,5740
20230615,132600,549713503700,71900,71900,71900,71800,5631
20230615,132500,549308851900,71800,71900,71900,71800,5818
20230615,132400,548890897600,71900,71900,71900,71800,7123
20230615,132300,548379057200,71900,71800,71900,71800,6863
20230615,132200,547886026300,71900,71800,71900,71800,10230
20230615,132100,547150964400,71800,71900,71900,71800,10526
20230615,132000,546394995000,71800,71800,71900,71800,14899
20230615,131900,545325005500,71900,71900,71900,71800,3934
20230615,131800,545042344400,71900,71900,71900,71800,5423
20230615,131700,544652775800,71900,71900,71900,71800,7542
20230615,131600,544110898500,71900,71800,71900,71800,5648
20230615,131500,543705122000,71900,71900,71900,71800,2566
20230615,131400,543520682400,71800,71800,71900,71800,4425
20230615,131300,543202673200,71800,71900,71900,71800,5508
20230615,131200,542806932900,71900,71800,71900,71800,12213
20230615,131100,541929779200,71800,71900,71900,71800,10360
20230615,131000,541185720500,71800,71800,71900,71800,3249
20230615,130900,540952250700,71800,71900,71900,71800,5029
20230615,130800,540590818200,71800,71900,71900,71800,4971
20230615,130700,540233478100,71900,71900,71900,71800,2297
20230615,130600,540068422600,71900,71800,71900,71800,2265
20230615,130500,539905661300,71900,71900,71900,71800,2194
20230615,130400,539748015400,71800,71900,71900,71800,2452
20230615,130300,539571827300,71900,71900,71900,71800,2080
20230615,130200,539422292200,71800,72000,72000,71800,76533
20230615,130100,533919390500,71900,72000,72000,71900,4915
20230615,130000,533565718700,72000,72000,72000,71900,4054
20230615,125900,533274125700,72000,72000,72000,71900,2661
20230615,125800,533082698800,71900,72000,72000,71900,2332
20230615,125700,532914970700,72000,71900,72000,71900,1975
20230615,125600,532772871000,71900,72000,72000,71800,163660
20230615,125500,521005672000,71900,72000,72000,71900,5587
20230615,125400,520603749600,72000,72000,72000,71900,2738
20230615,125300,520406738200,72000,72000,72000,71900,6849
20230615,125200,519914034300,71900,72000,72000,71900,3660
20230615,125100,519650677600,71900,71900,72000,71900,10369
20230615,125000,518904289600,72000,72000,72000,71900,2371
20230615,124900,518733647900,71900,72000,72000,71900,3210
20230615,124800,518502672000,72000,72000,72000,71900,9056
20230615,124700,517851320100,71900,72000,72000,71900,2767
20230615,124600,517652196200,72000,71800,72000,71800,211131
20230615,124500,502471897700,71800,71900,71900,71800,5520
20230615,124400,502075183300,71800,71900,71900,71800,3028
20230615,124300,501857673100,71800,71800,71900,71800,6632
20230615,124200,501381363400,71800,71900,71900,71800,7264
20230615,124100,500859225800,71800,71900,71900,71800,3558
20230615,124000,500603613900,71800,71800,71900,71800,4671
20230615,123900,500268112100,71800,71900,71900,71800,4597
20230615,123800,499937814400,71900,71800,71900,71800,3658
20230615,123700,499675045700,71900,71800,71900,71800,3767
20230615,123600,499404446200,71900,71800,71900,71800,3397
20230615,123500,499160359400,71800,71900,71900,71800,9718
20230615,123400,498462375200,71800,71800,71900,71800,34252
20230615,123300,495999860700,71900,71800,71900,71800,9947
20230615,123200,495284817900,71800,71900,71900,71800,6938
20230615,123100,494786238300,71900,71900,71900,71800,10806
20230615,123000,494009409700,71900,71900,71900,71800,1884
20230615,122900,493874046400,71900,71800,71900,71800,3542
20230615,122800,493619456700,71900,71900,71900,71800,3078
20230615,122700,493398327800,71900,71900,71900,71800,2875
20230615,122600,493191743500,71900,71800,71900,71800,2856
20230615,122500,492986572400,71900,71900,71900,71800,4983
20230615,122400,492628427500,71800,71800,71900,71800,2552
20230615,122300,492445072700,71800,71800,71900,71800,3401
20230615,122200,492200739900,71900,71800,71900,71800,3475
20230615,122100,491951001300,71900,71900,71900,71800,2368
20230615,122000,491780842500,71800,71900,71900,71800,1970
20230615,121900,491639344800,71800,71800,71900,71800,1874
20230615,121800,491504669700,71900,71800,71900,71800,3059
20230615,121700,491284995600,71900,71900,71900,71800,2736
20230615,121600,491088465000,71900,71800,71900,71800,3131
20230615,121500,490863538000,71800,71800,71900,71800,3437
20230615,121400,490616491800,71900,71800,71900,71800,1820
20230615,121300,490485767100,71800,71900,71900,71800,1814
20230615,121200,490355480800,71800,71800,71900,71800,16502
20230615,121100,489169051700,71800,71900,72000,71800,56764
20230615,121000,485087646500,72000,72000,72000,71900,1949
20230615,120900,484947401500,71900,72000,72000,71800,126133
20230615,120800,475878373400,71900,71900,72000,71900,1753
20230615,120700,475752260600,71900,71900,72000,71900,2546
20230615,120600,475569005900,72000,72000,72000,71900,1582
20230615,120500,475455199800,72000,72000,72000,71900,2886
20230615,120400,475247576100,71900,72000,72000,71900,1523
20230615,120300,475137974400,72000,71900,72000,71800,54566
20230615,120200,471214683000,71900,71900,71900,71800,2212
20230615,120100,471055732300,71900,71900,72000,71800,14145
20230615,120000,470038727300,71900,71800,71900,71800,75658
20230615,115900,464599002800,71800,72000,72000,71800,26586
20230615,115800,462687471600,72000,71900,72000,71900,2131
20230615,115700,462534215400,72000,71800,72000,71800,64392
20230615,115600,457904379400,71800,71800,71900,71800,1420
20230615,115500,457802372300,71900,71900,72000,71800,96130
20230615,115400,450890629400,72000,72000,72000,71900,3528
20230615,115300,450636762600,72000,71900,72000,71800,84225
20230615,115200,444581120700,71900,71900,71900,71800,5069
20230615,115100,444216776000,71900,71900,71900,71800,3233
20230615,115000,443984450400,71900,71900,71900,71800,2871
20230615,114900,443778119900,71800,71900,71900,71800,3034
20230615,114800,443560160600,71900,71800,71900,71800,5245
20230615,114700,443183181600,71800,71900,71900,71800,4573
20230615,114600,442854583800,71900,71900,71900,71800,2118
20230615,114500,442702442100,71800,71800,71900,71800,3021
20230615,114400,442485429400,71800,71900,71900,71800,2012
20230615,114300,442340922300,71800,71900,71900,71800,2489
20230615,114200,442162136600,71800,71900,71900,71800,2342
20230615,114100,441993887800,71900,71800,71900,71800,4814
20230615,114000,441648005400,71800,71900,72000,71800,82051
20230615,113900,435748563700,72000,71800,72000,71800,104442
20230615,113800,428239159900,71800,71800,71900,71800,45053
20230615,113700,425000136400,71800,71900,72000,71800,64865
20230615,113600,420336432600,71900,71900,72000,71800,301696
20230615,113500,398642822800,71900,71800,71900,71800,5008
20230615,113400,398282943700,71800,71900,71900,71800,4925
20230615,113300,397929190200,71800,71800,71900,71800,5996
20230615,113200,397498426500,71800,71900,71900,71800,4701
20230615,113100,397160697000,71800,71900,71900,71800,5288
20230615,113000,396780793100,71900,71900,71900,71800,3718
20230615,112900,396513658900,71800,71900,71900,71800,3209
20230615,112800,396283118900,71900,71900,71900,71800,4331
20230615,112700,395971901000,71900,71800,71900,71800,3505
20230615,112600,395720106800,71800,71900,71900,71800,3659
20230615,112500,395457196300,71900,71900,71900,71800,6898
20230615,112400,394961517100,71800,71800,71900,71800,5448
20230615,112300,394570097400,71900,71800,71900,71800,5242
20230615,112200,394193402900,71800,71900,71900,71800,5410
20230615,112100,393804558000,71900,71800,71900,71800,3885
20230615,112000,393525420400,71900,71800,71900,71700,183515
20230615,111900,380349162200,71700,71700,71800,71700,11224
20230615,111800,379544114500,71700,71800,71800,71700,4006
20230615,111700,379256719700,71700,71700,71800,71700,13624
20230615,111600,378278970200,71800,71700,71800,71700,6158
20230615,111500,377837167300,71800,71700,71800,71700,13668
20230615,111400,376856114100,71700,71800,71800,71700,5906
20230615,111300,376432447400,71800,71700,71800,71700,4576
20230615,111200,376104169300,71800,71700,71800,71700,7824
20230615,111100,375542789300,71800,71700,71800,71700,4911
20230615,111000,375190477900,71800,71800,71800,71700,7193
20230615,110900,374674512200,71800,71800,71800,71700,4028
20230615,110800,374385542600,71700,71800,71800,71700,3912
20230615,110700,374104815900,71800,71700,71800,71700,6418
20230615,110600,373644471700,71800,71800,71800,71700,5451
20230615,110500,373253461900,71800,71700,71800,71700,5018
20230615,110400,372893469700,71700,71800,71800,71700,2513
20230615,110300,372713185600,71700,71700,71800,71700,5926
20230615,110200,372288162400,71700,71800,71800,71700,3171
20230615,110100,372060681200,71800,71800,71800,71700,2825
20230615,110000,371857959700,71700,71800,71900,71700,84144
20230615,105900,365816298300,71800,71900,71900,71700,37752
20230615,105800,363105651000,71800,71800,71900,71700,80196
20230615,105700,357347665500,71700,71800,71800,71700,4127
20230615,105600,357051580000,71800,71800,71800,71700,4570
20230615,105500,356723666600,71800,71700,71800,71700,7470
20230615,105400,356187852300,71700,71800,71800,71700,6512
20230615,105300,355720745800,71800,71800,71800,71700,4265
20230615,105200,355414642000,71700,71800,71800,71700,18713
20230615,105100,354071254900,71800,71700,71800,71600,57381
20230615,105000,349956906800,71600,71600,71700,71600,4943
20230615,104900,349602903500,71600,71700,71800,71600,115598
20230615,104800,341314453200,71800,71800,71800,71700,7029
20230615,104700,340810035800,71700,71800,71800,71700,6228
20230615,104600,340363279600,71800,71700,71800,71700,6400
20230615,104500,339904115600,71700,71700,71800,71700,5321
20230615,104400,339522300400,71800,71700,71800,71700,5813
20230615,104300,339105271500,71700,71800,71800,71700,6825
20230615,104200,338615801000,71800,71700,71800,71700,5188
20230615,104100,338243625600,71700,71700,71800,71700,2502
20230615,104000,338064048700,71700,71800,71900,71700,60851
20230615,103900,333695274100,71800,71800,71900,71700,41927
20230615,103800,330684796200,71800,71800,71800,71700,39750
20230615,103700,327830842500,71800,71800,71900,71800,2614
20230615,103600,327643012800,71800,71800,71900,71800,4432
20230615,103500,327324721700,71800,71900,71900,71800,3790
20230615,103400,327052505400,71800,71800,71900,71800,4536
20230615,103300,326726739900,71800,71800,71900,71700,74433
20230615,103200,321382388000,71900,71700,71900,71700,61559
20230615,103100,316962671800,71800,71800,71800,71700,7879
20230615,103000,316397125900,71700,71600,71800,71600,47213
20230615,102900,313011964300,71700,71700,71800,71600,36227
20230615,102800,310414713200,71700,71800,71800,71700,6629
20230615,102700,309939215900,71700,71700,71800,71600,233950
20230615,102600,293167118400,71700,71700,71800,71700,37403
20230615,102500,290484975700,71700,71700,71800,71700,20670
20230615,102400,289002663000,71800,71800,71800,71700,8977
20230615,102300,288358833600,71800,71800,71800,71700,5910
20230615,102200,287934868200,71700,71700,71800,71700,6094
20230615,102100,287497791000,71700,71800,71800,71700,8693
20230615,102000,286874265100,71800,71800,71900,71700,73323
20230615,101900,281609789600,71800,71800,71900,71700,82424
20230615,101800,275691723800,71800,71800,71900,71700,257147
20230615,101700,257230803000,71800,71900,71900,71800,21217
20230615,101600,255707246000,71800,71800,71900,71800,14674
20230615,101500,254653516400,71900,71800,71900,71800,15811
20230615,101400,253518048500,71800,72000,72000,71800,215489
20230615,101300,238027792500,72000,71900,72000,71900,31343
20230615,101200,235773684800,71900,71900,72000,71900,24603
20230615,101100,234004497900,71900,72000,72000,71900,15089
20230615,101000,232919222700,71900,71900,72000,71900,14898
20230615,100900,231847791300,72000,72000,72000,71900,6512
20230615,100800,231379351400,72000,71900,72000,71900,9031
20230615,100700,230729504700,71900,71900,72000,71900,9002
20230615,100600,230081950200,71900,72000,72000,71900,8435
20230615,100500,229475247900,72000,71900,72000,71900,6253
20230615,100400,229025401600,71900,72000,72000,71900,5475
20230615,100300,228631470400,71900,71900,72000,71900,6318
20230615,100200,228176961300,71900,71900,72000,71900,4861
20230615,100100,227827214900,71900,71900,72000,71900,4521
20230615,100000,227502018300,71900,71900,72000,71900,3866
20230615,095900,227223951700,71900,71900,72000,71900,7136
20230615,095800,226710595500,72000,71900,72000,71900,19057
20230615,095700,225340309100,71900,71900,72000,71900,4960
20230615,095600,224983452000,72000,71900,72000,71900,6180
20230615,095500,224538758700,71900,71900,72000,71900,7131
20230615,095400,224025441300,71900,72000,72000,71900,7044
20230615,095300,223518484500,71900,72100,72100,71900,149856
20230615,095200,212728400100,72000,72000,72100,72000,7146
20230615,095100,212213530500,72000,72100,72100,72000,9007
20230615,095000,211564575100,72000,72100,72100,72000,4791
20230615,094900,211219283800,72100,72100,72100,72000,4864
20230615,094800,210868708300,72100,72000,72100,72000,7962
20230615,094700,210295117700,72000,72000,72100,72000,6049
20230615,094600,209859281500,72100,72000,72100,72000,8173
20230615,094500,209270166600,72000,72000,72100,72000,13051
20230615,094400,208329336300,72100,71900,72100,71900,305476
20230615,094300,186334423800,71900,71900,72000,71900,8800
20230615,094200,185701244000,71900,71900,72000,71900,9709
20230615,094100,185002723400,72000,71900,72000,71900,7771
20230615,094000,184443711400,72000,71900,72000,71900,29100
20230615,093900,182351132800,72000,71900,72000,71900,9381
20230615,093800,181676144900,71900,71900,72000,71900,5707
20230615,093700,181265610100,71900,71900,72000,71900,5375
20230615,093600,180878935300,72000,72000,72000,71900,8385
20230615,093500,180275723000,72000,71900,72000,71900,6593
20230615,093400,179801447100,71900,71900,72000,71900,11250
20230615,093300,178992350200,71900,72000,72000,71900,9810
20230615,093200,178286749100,72000,72000,72000,71900,6415
20230615,093100,177825240600,72000,71900,72000,71900,9092
20230615,093000,177171030200,72000,71900,72000,71900,9023
20230615,092900,176522100700,71900,71900,72000,71800,85382
20230615,092800,170383357000,71900,72000,72000,71800,177607
20230615,092700,157613304000,72000,72000,72000,71900,35249
20230615,092600,155075774000,71900,72000,72000,71900,14902
20230615,092500,154003287800,71900,71900,72000,71900,10959
20230615,092400,153215209000,71900,71900,72000,71900,8711
20230615,092300,152588704500,71900,72000,72000,71900,11665
20230615,092200,151749646400,72000,72000,72100,71900,205823
20230615,092100,136931286900,72000,72100,72100,72000,15844
20230615,092000,135790193500,72000,72100,72100,72000,9797
20230615,091900,135084463300,72100,72000,72100,72000,32025
20230615,091800,132776157500,72100,72100,72100,72000,7709
20230615,091700,132220580200,72100,72000,72100,72000,28322
20230615,091600,130178922100,72000,72000,72100,72000,107161
20230615,091500,122453093600,72000,72000,72100,72000,9491
20230615,091400,121769249200,72000,72000,72200,72000,161148
20230615,091300,110150727300,72000,72000,72100,72000,23163
20230615,091200,108481649300,72100,72000,72100,72000,10783
20230615,091100,107704986000,72000,72100,72200,72000,78601
20230615,091000,102038421200,72100,72200,72200,72100,14599
20230615,090900,100985570800,72100,72200,72200,72100,13403
20230615,090800,100018925900,72100,72200,72200,72100,11313
20230615,090700,99203047200,72100,72200,72200,72000,229458
20230615,090600,82659082600,72100,72200,72200,72100,156531
20230615,090500,71358134300,72200,72200,72200,72100,18206
20230615,090400,70044443600,72200,72200,72200,72100,19743
20230615,090300,68620206100,72100,72200,72200,72100,30184
20230615,090200,66441286400,72100,72200,72300,72100,160787
20230615,090100,54832408700,72100,72200,72300,72100,295364
20230615,090000,33507562800,72100,72100,72200,72100,463395