stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183800,1018569922600,71800,71800,71800,71800,3824915
20230616,183700,1018569922600,71800,71800,71800,71800,0
20230616,183600,1018569922600,71800,71800,71800,71800,0
20230616,183500,1018569922600,71800,71800,71800,71800,0
20230616,183400,1018569922600,71800,71800,71800,71800,0
20230616,183300,1018569922600,71800,71800,71800,71800,0
20230616,183200,1018569922600,71800,71800,71800,71800,0
20230616,183100,1018569922600,71800,71800,71800,71800,0
20230616,183000,1018569922600,71800,71800,71800,71800,0
20230616,182900,1018569922600,71800,71800,71800,71800,0
20230616,182800,1018569922600,71800,71800,71800,71800,0
20230616,182700,1018569922600,71800,71800,71800,71800,0
20230616,182600,1018569922600,71800,71800,71800,71800,0
20230616,182500,1018569922600,71800,71800,71800,71800,0
20230616,182400,1018569922600,71800,71800,71800,71800,0
20230616,182300,1018569922600,71800,71800,71800,71800,0
20230616,182200,1018569922600,71800,71800,71800,71800,0
20230616,182100,1018569922600,71800,71800,71800,71800,0
20230616,182000,1018569922600,71800,71800,71800,71800,0
20230616,181900,1018569922600,71800,71800,71800,71800,0
20230616,181800,1018569922600,71800,71800,71800,71800,0
20230616,181700,1018569922600,71800,71800,71800,71800,0
20230616,181600,1018569922600,71800,71800,71800,71800,0
20230616,181500,1018569922600,71800,71800,71800,71800,0
20230616,181400,1018569922600,71800,71800,71800,71800,0
20230616,181300,1018569922600,71800,71800,71800,71800,0
20230616,181200,1018569922600,71800,71800,71800,71800,0
20230616,181100,1018569922600,71800,71800,71800,71800,0
20230616,181000,1018569922600,71800,71800,71800,71800,0
20230616,180900,1018569922600,71800,71800,71800,71800,0
20230616,180800,1018569922600,71800,71800,71800,71800,3824915
20230616,180700,1018569922600,71800,71800,71800,71800,0
20230616,180600,1018569922600,71800,71800,71800,71800,0
20230616,180500,1018569922600,71800,71800,71800,71800,0
20230616,180400,1018569922600,71800,71800,71800,71800,0
20230616,180300,1018569922600,71800,71800,71800,71800,0
20230616,180200,1018569922600,71800,71800,71800,71800,0
20230616,180100,1018569922600,71800,71800,71800,71800,0
20230616,180000,1018569922600,71800,71800,71800,71800,0
20230616,175900,1018569922600,71800,71800,71800,71800,0
20230616,175800,1018569922600,71800,71800,71800,71800,0
20230616,175700,1018569922600,71800,71800,71800,71800,0
20230616,175600,1018569922600,71800,71800,71800,71800,0
20230616,175500,1018569922600,71800,71800,71800,71800,0
20230616,175400,1018569922600,71800,71800,71800,71800,0
20230616,175300,1018569922600,71800,71800,71800,71800,0
20230616,175200,1018569922600,71800,71800,71800,71800,0
20230616,175100,1018569922600,71800,71800,71800,71800,0
20230616,175000,1018569922600,71800,71800,71800,71800,0
20230616,174900,1018569922600,71800,71800,71800,71800,0
20230616,174800,1018569922600,71800,71800,71800,71800,0
20230616,174700,1018569922600,71800,71800,71800,71800,0
20230616,174600,1018569922600,71800,71800,71800,71800,0
20230616,174500,1018569922600,71800,71800,71800,71800,0
20230616,174400,1018569922600,71800,71800,71800,71800,0
20230616,174300,1018569922600,71800,71800,71800,71800,0
20230616,174200,1018569922600,71800,71800,71800,71800,0
20230616,174100,1018569922600,71800,71800,71800,71800,0
20230616,174000,1018569922600,71800,71800,71800,71800,0
20230616,173900,1018569922600,71800,71800,71800,71800,0
20230616,173800,1018569922600,71800,71800,71800,71800,3824915
20230616,173700,1018569922600,71800,71800,71800,71800,0
20230616,173600,1018569922600,71800,71800,71800,71800,0
20230616,173500,1018569922600,71800,71800,71800,71800,0
20230616,173400,1018569922600,71800,71800,71800,71800,0
20230616,173300,1018569922600,71800,71800,71800,71800,0
20230616,173200,1018569922600,71800,71800,71800,71800,0
20230616,173100,1018569922600,71800,71800,71800,71800,0
20230616,173000,1018569922600,71800,71800,71800,71800,0
20230616,172900,1018569922600,71800,71800,71800,71800,0
20230616,172800,1018569922600,71800,71800,71800,71800,0
20230616,172700,1018569922600,71800,71800,71800,71800,0
20230616,172600,1018569922600,71800,71800,71800,71800,0
20230616,172500,1018569922600,71800,71800,71800,71800,0
20230616,172400,1018569922600,71800,71800,71800,71800,0
20230616,172300,1018569922600,71800,71800,71800,71800,0
20230616,172200,1018569922600,71800,71800,71800,71800,0
20230616,172100,1018569922600,71800,71800,71800,71800,0
20230616,172000,1018569922600,71800,71800,71800,71800,0
20230616,171900,1018569922600,71800,71800,71800,71800,0
20230616,171800,1018569922600,71800,71800,71800,71800,0
20230616,171700,1018569922600,71800,71800,71800,71800,0
20230616,171600,1018569922600,71800,71800,71800,71800,0
20230616,171500,1018569922600,71800,71800,71800,71800,0
20230616,171400,1018569922600,71800,71800,71800,71800,0
20230616,171300,1018569922600,71800,71800,71800,71800,0
20230616,171200,1018569922600,71800,71800,71800,71800,0
20230616,171100,1018569922600,71800,71800,71800,71800,0
20230616,171000,1018569922600,71800,71800,71800,71800,0
20230616,170900,1018569922600,71800,71800,71800,71800,0
20230616,170800,1018569922600,71800,71800,71800,71800,3824915
20230616,170700,1018569922600,71800,71800,71800,71800,0
20230616,170600,1018569922600,71800,71800,71800,71800,0
20230616,170500,1018569922600,71800,71800,71800,71800,0
20230616,170400,1018569922600,71800,71800,71800,71800,0
20230616,170300,1018569922600,71800,71800,71800,71800,0
20230616,170200,1018569922600,71800,71800,71800,71800,0
20230616,170100,1018569922600,71800,71800,71800,71800,0
20230616,170000,1018569922600,71800,71800,71800,71800,0
20230616,165900,1018569922600,71800,71800,71800,71800,0
20230616,165800,1018569922600,71800,71800,71800,71800,0
20230616,165700,1018569922600,71800,71800,71800,71800,0
20230616,165600,1018569922600,71800,71800,71800,71800,0
20230616,165500,1018569922600,71800,71800,71800,71800,0
20230616,165400,1018569922600,71800,71800,71800,71800,0
20230616,165300,1018569922600,71800,71800,71800,71800,0
20230616,165200,1018569922600,71800,71800,71800,71800,0
20230616,165100,1018569922600,71800,71800,71800,71800,0
20230616,165000,1018569922600,71800,71800,71800,71800,0
20230616,164900,1018569922600,71800,71800,71800,71800,0
20230616,164800,1018569922600,71800,71800,71800,71800,0
20230616,164700,1018569922600,71800,71800,71800,71800,0
20230616,164600,1018569922600,71800,71800,71800,71800,0
20230616,164500,1018569922600,71800,71800,71800,71800,0
20230616,164400,1018569922600,71800,71800,71800,71800,0
20230616,164300,1018569922600,71800,71800,71800,71800,0
20230616,164200,1018569922600,71800,71800,71800,71800,0
20230616,164100,1018569922600,71800,71800,71800,71800,0
20230616,164000,1018569922600,71800,71800,71800,71800,0
20230616,163900,1018569922600,71800,71800,71800,71800,0
20230616,163800,1018569922600,71800,71800,71800,71800,3824915
20230616,163700,1018569922600,71800,71800,71800,71800,0
20230616,163600,1018569922600,71800,71800,71800,71800,0
20230616,163500,1018569922600,71800,71800,71800,71800,0
20230616,163400,1018569922600,71800,71800,71800,71800,0
20230616,163300,1018569922600,71800,71800,71800,71800,0
20230616,163200,1018569922600,71800,71800,71800,71800,0
20230616,163100,1018569922600,71800,71800,71800,71800,0
20230616,163000,1018569922600,71800,71800,71800,71800,0
20230616,162900,1018569922600,71800,71800,71800,71800,0
20230616,162800,1018569922600,71800,71800,71800,71800,0
20230616,162700,1018569922600,71800,71800,71800,71800,0
20230616,162600,1018569922600,71800,71800,71800,71800,0
20230616,162500,1018569922600,71800,71800,71800,71800,0
20230616,162400,1018569922600,71800,71800,71800,71800,0
20230616,162300,1018569922600,71800,71800,71800,71800,0
20230616,162200,1018569922600,71800,71800,71800,71800,0
20230616,162100,1018569922600,71800,71800,71800,71800,0
20230616,162000,1018569922600,71800,71800,71800,71800,0
20230616,161900,1018569922600,71800,71800,71800,71800,0
20230616,161800,1018569922600,71800,71800,71800,71800,0
20230616,161700,1018569922600,71800,71800,71800,71800,0
20230616,161600,1018569922600,71800,71800,71800,71800,0
20230616,161500,1018569922600,71800,71800,71800,71800,0
20230616,161400,1018569922600,71800,71800,71800,71800,0
20230616,161300,1018569922600,71800,71800,71800,71800,0
20230616,161200,1018569922600,71800,71800,71800,71800,0
20230616,161100,1018569922600,71800,71800,71800,71800,0
20230616,161000,1018569922600,71800,71800,71800,71800,0
20230616,160900,1018569922600,71800,71800,71800,71800,0
20230616,160800,1018569922600,71800,71800,71800,71800,3824915
20230616,160700,1018569922600,71800,71800,71800,71800,0
20230616,160600,1018569922600,71800,71800,71800,71800,0
20230616,160500,1018569922600,71800,71800,71800,71800,0
20230616,160400,1018569922600,71800,71800,71800,71800,0
20230616,160300,1018569922600,71800,71800,71800,71800,0
20230616,160200,1018569922600,71800,71800,71800,71800,0
20230616,160100,1018569922600,71800,71800,71800,71800,0
20230616,160000,1018569922600,71800,71800,71800,71800,0
20230616,155900,1018569922600,71800,71800,71800,71800,0
20230616,155800,1018569922600,71800,71800,71800,71800,0
20230616,155700,1018569922600,71800,71800,71800,71800,0
20230616,155600,1018569922600,71800,71800,71800,71800,0
20230616,155500,1018569922600,71800,71800,71800,71800,0
20230616,155400,1018569922600,71800,71800,71800,71800,0
20230616,155300,1018569922600,71800,71800,71800,71800,0
20230616,155200,1018569922600,71800,71800,71800,71800,0
20230616,155100,1018569922600,71800,71800,71800,71800,0
20230616,155000,1018569922600,71800,71800,71800,71800,0
20230616,154900,1018569922600,71800,71800,71800,71800,0
20230616,154800,1018569922600,71800,71800,71800,71800,0
20230616,154700,1018569922600,71800,71800,71800,71800,0
20230616,154600,1018569922600,71800,71800,71800,71800,0
20230616,154500,1018569922600,71800,71800,71800,71800,0
20230616,154400,1018569922600,71800,71800,71800,71800,0
20230616,154300,1018569922600,71800,71800,71800,71800,0
20230616,154200,1018569922600,71800,71800,71800,71800,0
20230616,154100,1018569922600,71800,71800,71800,71800,0
20230616,154000,1018569922600,71800,71800,71800,71800,0
20230616,153900,1018569922600,71800,71800,71800,71800,0
20230616,153800,1018569922600,71800,71800,71800,71800,3824915
20230616,153700,1018569922600,71800,71800,71800,71800,0
20230616,153600,1018569922600,71800,71800,71800,71800,0
20230616,153500,1018569922600,71800,71800,71800,71800,0
20230616,153400,1018569922600,71800,71800,71800,71800,0
20230616,153300,1018569922600,71800,71800,71800,71800,0
20230616,153200,1018569922600,71800,71800,71800,71800,0
20230616,153100,1018569922600,71800,71800,71800,71800,0
20230616,153000,1018569922600,71800,71800,71800,71800,3824915
20230616,152900,743941025600,71600,71600,71600,71600,0
20230616,152800,743941025600,71600,71600,71600,71600,0
20230616,152700,743941025600,71600,71600,71600,71600,0
20230616,152600,743941025600,71600,71600,71600,71600,0
20230616,152500,743941025600,71600,71600,71600,71600,0
20230616,152400,743941025600,71600,71600,71600,71600,0
20230616,152300,743941025600,71600,71600,71600,71600,0
20230616,152200,743941025600,71600,71600,71600,71600,0
20230616,152100,743941025600,71600,71600,71600,71600,0
20230616,152000,743941025600,71600,71600,71600,71600,0
20230616,151900,743941025600,71600,71500,71600,71400,194306
20230616,151800,730042790400,71500,71400,71500,71400,86603
20230616,151700,723853790600,71500,71500,71500,71400,33194
20230616,151600,721480740500,71400,71400,71500,71400,48792
20230616,151500,717992508400,71500,71500,71500,71400,26180
20230616,151400,716121079700,71500,71500,71500,71400,41716
20230616,151300,713138768700,71400,71500,71500,71400,12648
20230616,151200,712235014900,71500,71500,71500,71400,150390
20230616,151100,701482692800,71500,71500,71500,71400,39838
20230616,151000,698635194500,71400,71500,71500,71400,20076
20230616,150900,697200220300,71500,71500,71500,71400,23555
20230616,150800,695516549800,71500,71500,71500,71400,58925
20230616,150700,691304825100,71500,71400,71500,71400,15515
20230616,150600,690195855200,71400,71500,71500,71400,18335
20230616,150500,688885413900,71500,71500,71500,71400,53977
20230616,150400,685027466900,71500,71500,71500,71400,10659
20230616,150300,684265567200,71500,71500,71500,71400,22725
20230616,150200,682641264900,71500,71500,71500,71400,16763
20230616,150100,681443107500,71500,71400,71500,71400,18832
20230616,150000,680096951600,71500,71400,71500,71400,35955
20230616,145900,677526515500,71500,71500,71500,71400,10003
20230616,145800,676811775900,71400,71400,71500,71400,11741
20230616,145700,675972681300,71500,71400,71500,71400,9545
20230616,145600,675290590200,71400,71500,71500,71400,20237
20230616,145500,673844028500,71400,71500,71500,71400,16444
20230616,145400,672669621600,71500,71500,71500,71400,5590
20230616,145300,672270296900,71400,71400,71500,71400,29145
20230616,145200,670187040600,71500,71400,71500,71400,15436
20230616,145100,669084494900,71500,71500,71500,71400,42054
20230616,145000,666078064400,71500,71500,71500,71400,10097
20230616,144900,665356369300,71400,71500,71500,71400,28657
20230616,144800,663307605700,71500,71400,71500,71400,15764
20230616,144700,662181086800,71500,71500,71500,71400,7394
20230616,144600,661652612600,71500,71500,71500,71400,30822
20230616,144500,659449197800,71500,71400,71500,71400,6508
20230616,144400,658984162400,71400,71400,71500,71400,11891
20230616,144300,658134268500,71500,71400,71500,71400,20094
20230616,144200,656697914800,71500,71400,71500,71400,6678
20230616,144100,656220951700,71400,71400,71500,71400,16373
20230616,144000,655050651800,71400,71500,71500,71400,6602
20230616,143900,654578908300,71400,71400,71500,71400,4602
20230616,143800,654250166000,71400,71500,71500,71400,6836
20230616,143700,653761692500,71500,71500,71500,71400,5649
20230616,143600,653358120700,71500,71500,71500,71400,6017
20230616,143500,652928352300,71500,71500,71500,71400,5146
20230616,143400,652560770400,71400,71500,71500,71400,4181
20230616,143300,652262149000,71400,71400,71500,71400,4789
20230616,143200,651920079400,71500,71400,71500,71400,4373
20230616,143100,651607674600,71400,71400,71500,71400,6289
20230616,143000,651158552600,71500,71500,71500,71400,80549
20230616,142900,645407168100,71500,71400,71500,71400,103173
20230616,142800,638040130100,71500,71400,71500,71400,7959
20230616,142700,637471444200,71400,71500,71500,71400,3368
20230616,142600,637230828800,71500,71400,71500,71400,5881
20230616,142500,636810779700,71400,71500,71500,71400,3205
20230616,142400,636581837300,71500,71400,71500,71400,3446
20230616,142300,636335733700,71400,71400,71500,71400,3554
20230616,142200,636081867000,71400,71400,71500,71300,59242
20230616,142100,631852119100,71300,71400,71400,71300,4682
20230616,142000,631518130100,71400,71300,71400,71300,13250
20230616,141900,630572417800,71300,71300,71300,71200,111963
20230616,141800,622589690200,71200,71400,71400,71200,168016
20230616,141700,610610299500,71400,71300,71400,71300,32173
20230616,141600,608316223200,71300,71400,71400,71300,14162
20230616,141500,607305391100,71300,71400,71400,71300,5381
20230616,141400,606921569400,71300,71300,71400,71300,5580
20230616,141300,606523518200,71300,71300,71400,71300,2909
20230616,141200,606316016400,71300,71300,71400,71300,14932
20230616,141100,605251119600,71400,71300,71400,71300,15813
20230616,141000,604123324600,71300,71300,71400,71300,11313
20230616,140900,603316536600,71300,71400,71400,71300,68438
20230616,140800,598435692900,71300,71300,71400,71300,11837
20230616,140700,597590641500,71400,71300,71400,71300,6035
20230616,140600,597159961200,71400,71300,71400,71300,18645
20230616,140500,595828880100,71300,71400,71400,71300,4524
20230616,140400,595506041000,71400,71400,71400,71300,6042
20230616,140300,595074823200,71400,71400,71400,71300,3370
20230616,140200,594834350000,71400,71300,71400,71300,3587
20230616,140100,594578387500,71400,71300,71400,71300,13236
20230616,140000,593633470100,71300,71300,71400,71300,2550
20230616,135900,593451541900,71400,71400,71400,71300,6298
20230616,135800,593002010100,71400,71400,71400,71300,2832
20230616,135700,592799929600,71400,71400,71400,71300,4966
20230616,135600,592445483700,71400,71300,71400,71300,7009
20230616,135500,591945280800,71400,71300,71400,71300,4357
20230616,135400,591634376200,71300,71300,71400,71300,7384
20230616,135300,591107331900,71300,71300,71400,71300,7247
20230616,135200,590590438100,71300,71400,71400,71300,2568
20230616,135100,590407216200,71300,71300,71400,71300,5529
20230616,135000,590012701000,71300,71300,71400,71300,15372
20230616,134900,588915308700,71400,71400,71400,71300,2805
20230616,134800,588715126000,71300,71400,71400,71300,3677
20230616,134700,588452703600,71300,71400,71400,71300,3192
20230616,134600,588224953200,71400,71400,71400,71300,2772
20230616,134500,588027145900,71400,71300,71400,71300,5833
20230616,134400,587610861700,71300,71400,71400,71300,4453
20230616,134300,587293002400,71300,71400,71400,71300,8446
20230616,134200,586690571500,71400,71400,71400,71300,3509
20230616,134100,586440128000,71300,71300,71400,71300,25656
20230616,134000,584609839000,71400,71400,71400,71300,4469
20230616,133900,584290878000,71400,71400,71400,71300,20609
20230616,133800,582819463000,71400,71400,71400,71300,17542
20230616,133700,581567082600,71400,71400,71400,71300,2904
20230616,133600,581359857100,71400,71300,71500,71300,178992
20230616,133500,568579963200,71400,71300,71400,71300,12937
20230616,133400,567656961600,71400,71300,71400,71300,42921
20230616,133300,564594268400,71400,71300,71400,71300,19227
20230616,133200,563221783300,71300,71300,71400,71300,7586
20230616,133100,562680426500,71300,71400,71400,71300,8733
20230616,133000,562057039300,71400,71400,71400,71300,37194
20230616,132900,559401693900,71300,71200,71400,71200,120159
20230616,132800,550834423800,71300,71300,71300,71200,4007
20230616,132700,550548858600,71200,71300,71300,71200,4674
20230616,132600,550215798100,71300,71300,71300,71200,3082
20230616,132500,549996273100,71300,71200,71300,71200,2108
20230616,132400,549846097600,71200,71200,71300,71200,2723
20230616,132300,549652162700,71200,71300,71300,71200,3140
20230616,132200,549428475400,71200,71200,71300,71200,2974
20230616,132100,549216693900,71200,71300,71300,71200,2657
20230616,132000,549027451700,71300,71300,71300,71200,17642
20230616,131900,547771284300,71300,71300,71300,71200,4137
20230616,131800,547476568400,71300,71100,71300,71100,5752
20230616,131700,547066994900,71200,71200,71200,71100,58554
20230616,131600,542898021600,71200,71100,71200,71100,1999
20230616,131500,542755804100,71200,71200,71200,71100,2230
20230616,131400,542597147800,71200,71200,71200,71100,3416
20230616,131300,542354127700,71100,71200,71200,71100,2800
20230616,131200,542154852100,71200,71200,71200,71100,4296
20230616,131100,541849073300,71200,71200,71200,71100,86675
20230616,131000,535677972400,71100,71100,71200,71100,3398
20230616,130900,535436270900,71200,71100,71200,71100,4369
20230616,130800,535125378300,71100,71200,71200,71100,7987
20230616,130700,534556874500,71200,71200,71200,71100,3130
20230616,130600,534334180600,71200,71200,71200,71100,2354
20230616,130500,534166665600,71200,71200,71200,71100,1567
20230616,130400,534055189500,71200,71200,71200,71100,6627
20230616,130300,533583807000,71100,71200,71300,71100,43959
20230616,130200,530453992900,71200,71300,71300,71200,3094
20230616,130100,530233650600,71300,71200,71300,71100,48763
20230616,130000,526760796300,71200,71300,71300,71100,86013
20230616,125900,520636192600,71200,71100,71200,71100,40570
20230616,125800,517747699500,71200,71200,71200,71100,5686
20230616,125700,517342953500,71200,71200,71200,71100,6764
20230616,125600,516861445900,71200,71200,71200,71100,79155
20230616,125500,511225707300,71200,71200,71300,71100,134882
20230616,125400,501622164800,71200,71300,71300,71200,7598
20230616,125300,501080562700,71300,71200,71300,71200,4265
20230616,125200,500776565900,71200,71300,71300,71200,5114
20230616,125100,500412025300,71200,71200,71300,71100,209648
20230616,125000,485482617000,71200,71200,71200,71100,10480
20230616,124900,484736667600,71100,71200,71200,71100,8498
20230616,124800,484131900000,71100,71200,71200,71100,5027
20230616,124700,483774066900,71200,71200,71200,71100,8212
20230616,124600,483189576400,71200,71200,71200,71100,5634
20230616,124500,482788585600,71200,71100,71200,71100,6816
20230616,124400,482303542600,71200,71200,71200,71100,2969
20230616,124300,482092218900,71200,71200,71200,71100,16919
20230616,124200,480888924200,71200,71100,71200,71100,3038
20230616,124100,480672722800,71100,71200,71200,71100,3454
20230616,124000,480426961900,71200,71200,71200,71100,8466
20230616,123900,479824737100,71100,71100,71200,71100,3303
20230616,123800,479589689100,71200,71200,71200,71100,2752
20230616,123700,479393888200,71200,71200,71200,71100,3540
20230616,123600,479141977200,71200,71200,71200,71100,3134
20230616,123500,478918991600,71200,71100,71200,71100,1539
20230616,123400,478809532600,71100,71200,71200,71100,2369
20230616,123300,478640976600,71100,71200,71200,71100,3369
20230616,123200,478401219000,71100,71200,71200,71100,2464
20230616,123100,478225904700,71200,71100,71200,71100,1623
20230616,123000,478110427900,71200,71100,71200,71000,110659
20230616,122900,470242473800,71100,71100,71100,71000,79163
20230616,122800,464614143100,71000,71100,71100,71000,179012
20230616,122700,451886585200,71100,71100,71100,71000,2827
20230616,122600,451685695600,71100,71100,71100,71000,2149
20230616,122500,451533029400,71100,71100,71100,71000,4718
20230616,122400,451197885800,71000,71000,71100,71000,3402
20230616,122300,450956186200,71100,71000,71100,71000,2383
20230616,122200,450786934000,71100,71100,71100,71000,3240
20230616,122100,450556781100,71000,71100,71100,71000,3711
20230616,122000,450293189200,71100,71100,71100,71000,9152
20230616,121900,449642658000,71100,71000,71100,71000,2817
20230616,121800,449442589900,71100,71000,71100,71000,2360
20230616,121700,449274866000,71100,71100,71100,71000,3136
20230616,121600,449052041400,71100,71000,71100,71000,3055
20230616,121500,448834981800,71100,71000,71100,71000,3733
20230616,121400,448569807600,71000,71100,71100,71000,1883
20230616,121300,448436019500,71100,71000,71100,71000,3538
20230616,121200,448184571300,71000,71100,71100,71000,3047
20230616,121100,447968133000,71100,71100,71100,71000,3161
20230616,121000,447743524000,71000,71000,71100,71000,8247
20230616,120900,447157371700,71000,71100,71100,71000,4773
20230616,120800,446818211300,71100,71100,71100,71000,2647
20230616,120700,446630154800,71100,71100,71100,71000,4407
20230616,120600,446316927000,71100,71000,71100,71000,2402
20230616,120500,446146277700,71000,71100,71100,71000,2003
20230616,120400,446003986300,71100,71000,71200,71000,306730
20230616,120300,424197321800,71100,71000,71100,71000,5711
20230616,120200,423791637700,71000,71000,71100,71000,5635
20230616,120100,423391471700,71100,71100,71100,71000,3540
20230616,120000,423140022500,71000,71100,71100,71000,5101
20230616,115900,422777681200,71100,71100,71100,71000,25903
20230616,115800,420936674700,71100,71100,71100,71000,5703
20230616,115700,420531587500,71000,71000,71100,71000,5311
20230616,115600,420154397400,71000,71000,71100,71000,5172
20230616,115500,419787140500,71000,71100,71100,71000,5561
20230616,115400,419392224400,71000,71100,71200,71000,173834
20230616,115300,407034935500,71200,71200,71200,71100,14434
20230616,115200,406008605100,71100,71100,71200,71100,9132
20230616,115100,405359264700,71200,71200,71200,71100,8595
20230616,115000,404748103300,71200,71100,71200,71100,5002
20230616,114900,404392278800,71200,71100,71200,71100,4516
20230616,114800,404071096200,71200,71100,71200,71100,18080
20230616,114700,402785532200,71200,71200,71200,71100,8371
20230616,114600,402190019500,71100,71100,71200,71100,3655
20230616,114500,401930082400,71100,71100,71200,71100,3469
20230616,114400,401683364300,71200,71100,71200,71100,6220
20230616,114300,401240897300,71200,71100,71200,71100,7031
20230616,114200,400740601400,71100,71200,71200,71100,7351
20230616,114100,400217680600,71200,71100,71200,71100,4944
20230616,114000,399866068500,71100,71100,71200,71100,5784
20230616,113900,399454607800,71100,71200,71200,71100,4579
20230616,113800,399128991500,71100,71100,71200,71100,3540
20230616,113700,398877206700,71200,71200,71200,71100,3422
20230616,113600,398633725600,71100,71200,71200,71100,4713
20230616,113500,398298272800,71200,71100,71200,71100,6290
20230616,113400,397850897100,71100,71100,71200,71100,2990
20230616,113300,397638230900,71200,71100,71200,71100,3287
20230616,113200,397404397700,71100,71100,71200,71100,2917
20230616,113100,397196856700,71200,71200,71200,71100,2641
20230616,113000,397009010100,71200,71200,71200,71100,2528
20230616,112900,396829131000,71100,71100,71200,71100,3654
20230616,112800,396569161300,71100,71200,71200,71100,7674
20230616,112700,396023131500,71200,71200,71200,71100,2209
20230616,112600,395866027800,71100,71100,71200,71100,2856
20230616,112500,395662824700,71100,71200,71200,71100,14068
20230616,112400,394662362100,71100,71100,71200,71100,3853
20230616,112300,394388303700,71200,71100,71200,71100,4415
20230616,112200,394074291700,71100,71100,71200,71100,14905
20230616,112100,393014449500,71100,71200,71200,71100,4194
20230616,112000,392716116200,71200,71200,71200,71100,11632
20230616,111900,391888930200,71100,71100,71200,71100,4812
20230616,111800,391546689500,71200,71100,71200,71100,17523
20230616,111700,390300532100,71200,71200,71200,71100,3938
20230616,111600,390020377400,71200,71200,71200,71100,7490
20230616,111500,389487694100,71200,71100,71200,71100,7785
20230616,111400,388934021200,71200,71100,71200,71100,4055
20230616,111300,388645509200,71100,71200,71200,71100,5238
20230616,111200,388272842300,71200,71200,71200,71100,5222
20230616,111100,387901415600,71200,71200,71200,71100,5356
20230616,111000,387520436800,71100,71200,71200,71100,6878
20230616,110900,387031146000,71100,71200,71200,71100,10113
20230616,110800,386311747200,71100,71100,71200,71100,4377
20230616,110700,386000359000,71100,71100,71200,71100,3093
20230616,110600,385780343400,71200,71200,71200,71100,5445
20230616,110500,385393038100,71100,71100,71200,71100,3526
20230616,110400,385142198900,71100,71200,71200,71100,3685
20230616,110300,384879969100,71200,71200,71200,71100,3105
20230616,110200,384659072100,71200,71100,71200,71100,6426
20230616,110100,384202011000,71200,71100,71200,71100,5694
20230616,110000,383796832500,71200,71100,71200,71100,3864
20230616,105900,383521932800,71200,71100,71200,71100,3858
20230616,105800,383247448000,71100,71200,71200,71100,4976
20230616,105700,382893505900,71100,71200,71200,71100,3390
20230616,105600,382652346100,71200,71100,71200,71100,3681
20230616,105500,382390479000,71200,71200,71200,71100,5417
20230616,105400,382005204600,71200,71100,71200,71100,6685
20230616,105300,381529521900,71100,71200,71200,71100,11150
20230616,105200,380736638900,71200,71200,71200,71100,5118
20230616,105100,380372647400,71100,71200,71200,71100,2894
20230616,105000,380166811100,71200,71200,71200,71100,2720
20230616,104900,379973298200,71200,71100,71200,71100,3111
20230616,104800,379751978100,71100,71200,71300,71100,66895
20230616,104700,374989379000,71200,71200,71300,71200,2335
20230616,104600,374823048000,71200,71200,71300,71200,3503
20230616,104500,374573518100,71300,71200,71300,71200,3066
20230616,104400,374355144900,71200,71300,71300,71200,1765
20230616,104300,374229396100,71300,71200,71300,71200,3655
20230616,104200,373969125100,71300,71100,71300,71100,62114
20230616,104100,369546653100,71200,71200,71300,71100,25979
20230616,104000,367696952100,71300,71300,71300,71200,2499
20230616,103900,367518979700,71300,71300,71300,71200,3944
20230616,103800,367238082900,71200,71100,71300,71100,26404
20230616,103700,365358071300,71200,71300,71300,71100,83925
20230616,103600,359382777200,71200,71200,71300,71100,182281
20230616,103500,346403581600,71200,71200,71200,71100,5667
20230616,103400,346000375700,71200,71200,71200,71100,4561
20230616,103300,345675967000,71200,71300,71300,71100,109357
20230616,103200,337890540900,71300,71200,71300,71200,5882
20230616,103100,337471647400,71300,71300,71300,71200,18381
20230616,103000,336162874400,71300,71200,71300,71200,10719
20230616,102900,335399632700,71300,71300,71300,71200,4491
20230616,102800,335079810800,71300,71300,71300,71200,3938
20230616,102700,334799362500,71300,71300,71300,71200,16634
20230616,102600,333614771700,71300,71300,71300,71200,3815
20230616,102500,333343035100,71300,71300,71300,71200,4155
20230616,102400,333047035200,71300,71300,71300,71200,22982
20230616,102300,331409049300,71300,71200,71300,71200,7247
20230616,102200,330892806100,71300,71200,71300,71200,6997
20230616,102100,330394575900,71300,71300,71400,71200,112979
20230616,102000,322340359900,71400,71300,71400,71300,10353
20230616,101900,321601568100,71400,71300,71400,71300,6039
20230616,101800,321170942100,71300,71400,71400,71300,27536
20230616,101700,319205446700,71400,71300,71400,71300,3400
20230616,101600,318962988600,71400,71400,71500,71300,146304
20230616,101500,308518787800,71500,71500,71500,71400,4712
20230616,101400,308182205800,71400,71500,71500,71400,5869
20230616,101300,307762904600,71500,71500,71500,71400,11522
20230616,101200,306940066600,71400,71500,71500,71400,8094
20230616,101100,306361898700,71500,71400,71500,71400,16620
20230616,101000,305174096800,71400,71400,71500,71400,9431
20230616,100900,304500208900,71400,71400,71500,71400,6250
20230616,100800,304053668200,71400,71500,71500,71400,6183
20230616,100700,303611902700,71500,71400,71500,71400,9243
20230616,100600,302951329000,71400,71400,71500,71400,7019
20230616,100500,302449801600,71500,71500,71500,71400,3350
20230616,100400,302210423500,71500,71500,71500,71400,33374
20230616,100300,299824308100,71500,71500,71500,71400,2943
20230616,100200,299614069900,71400,71400,71500,71400,3842
20230616,100100,299339507500,71400,71500,71500,71400,3246
20230616,100000,299107658400,71500,71400,71500,71400,4089
20230616,095900,298815397000,71500,71500,71500,71400,1638
20230616,095800,298698364000,71500,71500,71500,71400,1971
20230616,095700,298557547900,71500,71400,71500,71400,4152
20230616,095600,298260993800,71400,71400,71400,71300,40526
20230616,095500,295367667500,71300,71400,71400,71300,3667
20230616,095400,295106004500,71400,71300,71500,71300,37966
20230616,095300,292395363400,71400,71500,71500,71300,56293
20230616,095200,288376043800,71500,71500,71500,71400,5960
20230616,095100,287950323000,71400,71400,71500,71400,2920
20230616,095000,287741729200,71500,71500,71500,71400,2618
20230616,094900,287554646100,71500,71500,71600,71400,114100
20230616,094800,279396682200,71400,71500,71500,71400,4831
20230616,094700,279051563300,71500,71500,71500,71400,3976
20230616,094600,278767331200,71500,71500,71600,71400,103106
20230616,094500,271395171600,71500,71500,71600,71400,90696
20230616,094400,264910412700,71500,71400,71500,71300,104018
20230616,094300,257483427500,71400,71300,71400,71300,10650
20230616,094200,256723201000,71300,71400,71400,71300,5747
20230616,094100,256313193500,71400,71400,71500,71300,54519
20230616,094000,252420524800,71300,71400,71400,71300,3016
20230616,093900,252205354000,71300,71300,71400,71300,5892
20230616,093800,251785170200,71400,71400,71400,71200,39511
20230616,093700,248968032500,71400,71300,71400,71200,45183
20230616,093600,245746295900,71200,71300,71400,71200,86052
20230616,093500,239610898600,71300,71200,71300,71200,15692
20230616,093400,238492512200,71200,71300,71400,71200,113650
20230616,093300,230390240300,71300,71300,71300,71200,9242
20230616,093200,229731434500,71300,71200,71300,71200,3500
20230616,093100,229481996900,71300,71300,71300,71200,10681
20230616,093000,228721158600,71300,71200,71300,71200,13852
20230616,092900,227733907200,71300,71200,71300,71200,29238
20230616,092800,225652043300,71200,71200,71300,71100,68034
20230616,092700,220808014300,71200,71200,71200,71100,4332
20230616,092600,220499715200,71100,71200,71200,71100,5618
20230616,092500,220099775000,71200,71200,71300,71100,76537
20230616,092400,214650438400,71200,71100,71300,71100,44791
20230616,092300,211461740800,71200,71100,71200,71100,5500
20230616,092200,211070381300,71200,71200,71200,71100,7292
20230616,092100,210551521600,71200,71200,71200,71100,7924
20230616,092000,209987576800,71200,71100,71200,71000,84892
20230616,091900,203951576400,71100,70900,71100,70900,237284
20230616,091800,187106130900,71000,70900,71000,70900,22679
20230616,091700,185497562900,70900,71100,71100,70900,370205
20230616,091600,159217218000,71000,71100,71100,71000,14408
20230616,091500,158193722400,71000,71000,71200,71000,204530
20230616,091400,143653603100,71000,71100,71100,71000,27409
20230616,091300,141706859800,71000,71100,71200,71000,212276
20230616,091200,126614499000,71100,71200,71200,71100,49533
20230616,091100,123092364400,71100,71200,71200,71100,39697
20230616,091000,120269624600,71100,71300,71300,71100,188984
20230616,090900,106815702300,71300,71400,71500,71200,327535
20230616,090800,83448533200,71400,71500,71500,71400,18831
20230616,090700,82103501400,71500,71500,71500,71400,58184
20230616,090600,77944560200,71500,71600,71600,71500,110367
20230616,090500,70052570300,71500,71600,71600,71500,70116
20230616,090400,65033586800,71500,71600,71600,71500,53316
20230616,090300,61220983600,71600,71700,71700,71500,91075
20230616,090200,54701706400,71700,71700,71700,71600,20412
20230616,090100,53239445000,71600,71900,71900,71500,205559
20230616,090000,38505269100,71900,71800,71900,71800,535719