stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,183300,781116635500,71200,71200,71200,71200,444653
20230619,183200,781116635500,71200,71200,71200,71200,0
20230619,183100,781116635500,71200,71200,71200,71200,0
20230619,183000,781116635500,71200,71200,71200,71200,0
20230619,182900,781116635500,71200,71200,71200,71200,0
20230619,182800,781116635500,71200,71200,71200,71200,0
20230619,182700,781116635500,71200,71200,71200,71200,0
20230619,182600,781116635500,71200,71200,71200,71200,0
20230619,182500,781116635500,71200,71200,71200,71200,0
20230619,182400,781116635500,71200,71200,71200,71200,0
20230619,182300,781116635500,71200,71200,71200,71200,0
20230619,182200,781116635500,71200,71200,71200,71200,0
20230619,182100,781116635500,71200,71200,71200,71200,0
20230619,182000,781116635500,71200,71200,71200,71200,0
20230619,181900,781116635500,71200,71200,71200,71200,0
20230619,181800,781116635500,71200,71200,71200,71200,0
20230619,181700,781116635500,71200,71200,71200,71200,0
20230619,181600,781116635500,71200,71200,71200,71200,0
20230619,181500,781116635500,71200,71200,71200,71200,0
20230619,181400,781116635500,71200,71200,71200,71200,0
20230619,181300,781116635500,71200,71200,71200,71200,0
20230619,181200,781116635500,71200,71200,71200,71200,0
20230619,181100,781116635500,71200,71200,71200,71200,0
20230619,181000,781116635500,71200,71200,71200,71200,0
20230619,180900,781116635500,71200,71200,71200,71200,0
20230619,180800,781116635500,71200,71200,71200,71200,0
20230619,180700,781116635500,71200,71200,71200,71200,0
20230619,180600,781116635500,71200,71200,71200,71200,0
20230619,180500,781116635500,71200,71200,71200,71200,0
20230619,180400,781116635500,71200,71200,71200,71200,0
20230619,180300,781116635500,71200,71200,71200,71200,444653
20230619,180200,781116635500,71200,71200,71200,71200,0
20230619,180100,781116635500,71200,71200,71200,71200,0
20230619,180000,781116635500,71200,71200,71200,71200,0
20230619,175900,781116635500,71200,71200,71200,71200,0
20230619,175800,781116635500,71200,71200,71200,71200,0
20230619,175700,781116635500,71200,71200,71200,71200,0
20230619,175600,781116635500,71200,71200,71200,71200,0
20230619,175500,781116635500,71200,71200,71200,71200,0
20230619,175400,781116635500,71200,71200,71200,71200,0
20230619,175300,781116635500,71200,71200,71200,71200,0
20230619,175200,781116635500,71200,71200,71200,71200,0
20230619,175100,781116635500,71200,71200,71200,71200,0
20230619,175000,781116635500,71200,71200,71200,71200,0
20230619,174900,781116635500,71200,71200,71200,71200,0
20230619,174800,781116635500,71200,71200,71200,71200,0
20230619,174700,781116635500,71200,71200,71200,71200,0
20230619,174600,781116635500,71200,71200,71200,71200,0
20230619,174500,781116635500,71200,71200,71200,71200,0
20230619,174400,781116635500,71200,71200,71200,71200,0
20230619,174300,781116635500,71200,71200,71200,71200,0
20230619,174200,781116635500,71200,71200,71200,71200,0
20230619,174100,781116635500,71200,71200,71200,71200,0
20230619,174000,781116635500,71200,71200,71200,71200,0
20230619,173900,781116635500,71200,71200,71200,71200,0
20230619,173800,781116635500,71200,71200,71200,71200,0
20230619,173700,781116635500,71200,71200,71200,71200,0
20230619,173600,781116635500,71200,71200,71200,71200,0
20230619,173500,781116635500,71200,71200,71200,71200,0
20230619,173400,781116635500,71200,71200,71200,71200,0
20230619,173300,781116635500,71200,71200,71200,71200,444653
20230619,173200,781116635500,71200,71200,71200,71200,0
20230619,173100,781116635500,71200,71200,71200,71200,0
20230619,173000,781116635500,71200,71200,71200,71200,0
20230619,172900,781116635500,71200,71200,71200,71200,0
20230619,172800,781116635500,71200,71200,71200,71200,0
20230619,172700,781116635500,71200,71200,71200,71200,0
20230619,172600,781116635500,71200,71200,71200,71200,0
20230619,172500,781116635500,71200,71200,71200,71200,0
20230619,172400,781116635500,71200,71200,71200,71200,0
20230619,172300,781116635500,71200,71200,71200,71200,0
20230619,172200,781116635500,71200,71200,71200,71200,0
20230619,172100,781116635500,71200,71200,71200,71200,0
20230619,172000,781116635500,71200,71200,71200,71200,0
20230619,171900,781116635500,71200,71200,71200,71200,0
20230619,171800,781116635500,71200,71200,71200,71200,0
20230619,171700,781116635500,71200,71200,71200,71200,0
20230619,171600,781116635500,71200,71200,71200,71200,0
20230619,171500,781116635500,71200,71200,71200,71200,0
20230619,171400,781116635500,71200,71200,71200,71200,0
20230619,171300,781116635500,71200,71200,71200,71200,0
20230619,171200,781116635500,71200,71200,71200,71200,0
20230619,171100,781116635500,71200,71200,71200,71200,0
20230619,171000,781116635500,71200,71200,71200,71200,0
20230619,170900,781116635500,71200,71200,71200,71200,0
20230619,170800,781116635500,71200,71200,71200,71200,0
20230619,170700,781116635500,71200,71200,71200,71200,0
20230619,170600,781116635500,71200,71200,71200,71200,0
20230619,170500,781116635500,71200,71200,71200,71200,0
20230619,170400,781116635500,71200,71200,71200,71200,0
20230619,170300,781116635500,71200,71200,71200,71200,444653
20230619,170200,781116635500,71200,71200,71200,71200,0
20230619,170100,781116635500,71200,71200,71200,71200,0
20230619,170000,781116635500,71200,71200,71200,71200,0
20230619,165900,781116635500,71200,71200,71200,71200,0
20230619,165800,781116635500,71200,71200,71200,71200,0
20230619,165700,781116635500,71200,71200,71200,71200,0
20230619,165600,781116635500,71200,71200,71200,71200,0
20230619,165500,781116635500,71200,71200,71200,71200,0
20230619,165400,781116635500,71200,71200,71200,71200,0
20230619,165300,781116635500,71200,71200,71200,71200,0
20230619,165200,781116635500,71200,71200,71200,71200,0
20230619,165100,781116635500,71200,71200,71200,71200,0
20230619,165000,781116635500,71200,71200,71200,71200,0
20230619,164900,781116635500,71200,71200,71200,71200,0
20230619,164800,781116635500,71200,71200,71200,71200,0
20230619,164700,781116635500,71200,71200,71200,71200,0
20230619,164600,781116635500,71200,71200,71200,71200,0
20230619,164500,781116635500,71200,71200,71200,71200,0
20230619,164400,781116635500,71200,71200,71200,71200,0
20230619,164300,781116635500,71200,71200,71200,71200,0
20230619,164200,781116635500,71200,71200,71200,71200,0
20230619,164100,781116635500,71200,71200,71200,71200,0
20230619,164000,781116635500,71200,71200,71200,71200,0
20230619,163900,781116635500,71200,71200,71200,71200,0
20230619,163800,781116635500,71200,71200,71200,71200,0
20230619,163700,781116635500,71200,71200,71200,71200,0
20230619,163600,781116635500,71200,71200,71200,71200,0
20230619,163500,781116635500,71200,71200,71200,71200,0
20230619,163400,781116635500,71200,71200,71200,71200,0
20230619,163300,781116635500,71200,71200,71200,71200,444653
20230619,163200,781116635500,71200,71200,71200,71200,0
20230619,163100,781116635500,71200,71200,71200,71200,0
20230619,163000,781116635500,71200,71200,71200,71200,0
20230619,162900,781116635500,71200,71200,71200,71200,0
20230619,162800,781116635500,71200,71200,71200,71200,0
20230619,162700,781116635500,71200,71200,71200,71200,0
20230619,162600,781116635500,71200,71200,71200,71200,0
20230619,162500,781116635500,71200,71200,71200,71200,0
20230619,162400,781116635500,71200,71200,71200,71200,0
20230619,162300,781116635500,71200,71200,71200,71200,0
20230619,162200,781116635500,71200,71200,71200,71200,0
20230619,162100,781116635500,71200,71200,71200,71200,0
20230619,162000,781116635500,71200,71200,71200,71200,0
20230619,161900,781116635500,71200,71200,71200,71200,0
20230619,161800,781116635500,71200,71200,71200,71200,0
20230619,161700,781116635500,71200,71200,71200,71200,0
20230619,161600,781116635500,71200,71200,71200,71200,0
20230619,161500,781116635500,71200,71200,71200,71200,0
20230619,161400,781116635500,71200,71200,71200,71200,0
20230619,161300,781116635500,71200,71200,71200,71200,0
20230619,161200,781116635500,71200,71200,71200,71200,0
20230619,161100,781116635500,71200,71200,71200,71200,0
20230619,161000,781116635500,71200,71200,71200,71200,0
20230619,160900,781116635500,71200,71200,71200,71200,0
20230619,160800,781116635500,71200,71200,71200,71200,0
20230619,160700,781116635500,71200,71200,71200,71200,0
20230619,160600,781116635500,71200,71200,71200,71200,0
20230619,160500,781116635500,71200,71200,71200,71200,0
20230619,160400,781116635500,71200,71200,71200,71200,0
20230619,160300,781116635500,71200,71200,71200,71200,444653
20230619,160200,781116635500,71200,71200,71200,71200,0
20230619,160100,781116635500,71200,71200,71200,71200,0
20230619,160000,781116635500,71200,71200,71200,71200,0
20230619,155900,781116635500,71200,71200,71200,71200,0
20230619,155800,781116635500,71200,71200,71200,71200,0
20230619,155700,781116635500,71200,71200,71200,71200,0
20230619,155600,781116635500,71200,71200,71200,71200,0
20230619,155500,781116635500,71200,71200,71200,71200,0
20230619,155400,781116635500,71200,71200,71200,71200,0
20230619,155300,781116635500,71200,71200,71200,71200,0
20230619,155200,781116635500,71200,71200,71200,71200,0
20230619,155100,781116635500,71200,71200,71200,71200,0
20230619,155000,781116635500,71200,71200,71200,71200,0
20230619,154900,781116635500,71200,71200,71200,71200,0
20230619,154800,781116635500,71200,71200,71200,71200,0
20230619,154700,781116635500,71200,71200,71200,71200,0
20230619,154600,781116635500,71200,71200,71200,71200,0
20230619,154500,781116635500,71200,71200,71200,71200,0
20230619,154400,781116635500,71200,71200,71200,71200,0
20230619,154300,781116635500,71200,71200,71200,71200,0
20230619,154200,781116635500,71200,71200,71200,71200,0
20230619,154100,781116635500,71200,71200,71200,71200,0
20230619,154000,781116635500,71200,71200,71200,71200,0
20230619,153900,781116635500,71200,71200,71200,71200,0
20230619,153800,781116635500,71200,71200,71200,71200,0
20230619,153700,781116635500,71200,71200,71200,71200,0
20230619,153600,781116635500,71200,71200,71200,71200,0
20230619,153500,781116635500,71200,71200,71200,71200,0
20230619,153400,781116635500,71200,71200,71200,71200,0
20230619,153300,781116635500,71200,71200,71200,71200,444653
20230619,153200,781116635500,71200,71200,71200,71200,0
20230619,153100,781116635500,71200,71200,71200,71200,0
20230619,153000,781116635500,71200,71200,71200,71200,444653
20230619,152900,749457341900,71200,71200,71200,71200,0
20230619,152800,749457341900,71200,71200,71200,71200,0
20230619,152700,749457341900,71200,71200,71200,71200,0
20230619,152600,749457341900,71200,71200,71200,71200,0
20230619,152500,749457341900,71200,71200,71200,71200,0
20230619,152400,749457341900,71200,71200,71200,71200,0
20230619,152300,749457341900,71200,71200,71200,71200,0
20230619,152200,749457341900,71200,71200,71200,71200,0
20230619,152100,749457341900,71200,71200,71200,71200,0
20230619,152000,749457341900,71200,71200,71200,71200,0
20230619,151900,749457341900,71200,71300,71300,71200,15441
20230619,151800,748357024300,71300,71100,71300,71100,161563
20230619,151700,736855716300,71200,71200,71200,71100,23288
20230619,151600,735199572800,71100,71200,71200,71100,10091
20230619,151500,734481816500,71100,71200,71200,71100,13588
20230619,151400,733515351500,71100,71200,71200,71100,13344
20230619,151300,732566340700,71200,71100,71200,71100,25255
20230619,151200,730769579000,71200,71100,71200,71100,12353
20230619,151100,729890818100,71200,71200,71200,71100,14118
20230619,151000,728886496600,71100,71100,71200,71100,14860
20230619,150900,727829400400,71200,71100,71200,71100,13524
20230619,150800,726867138100,71200,71000,71200,71000,300285
20230619,150700,705516648400,71000,71000,71100,71000,11982
20230619,150600,704665417400,71100,71000,71100,71000,11779
20230619,150500,703828839400,71100,71000,71100,71000,22235
20230619,150400,702248910100,71000,71100,71100,71000,10004
20230619,150300,701538464000,71000,71100,71100,71000,13944
20230619,150200,700548253000,71100,71000,71100,71000,8460
20230619,150100,699947363700,71000,71000,71100,71000,11606
20230619,150000,699122954500,71000,71000,71100,71000,9041
20230619,145900,698480799100,71100,71000,71100,71000,10615
20230619,145800,697726639600,71000,71000,71100,71000,26020
20230619,145700,695878758000,71100,71100,71200,71000,136435
20230619,145600,686178635800,71100,71200,71200,71100,11887
20230619,145500,685333207000,71100,71100,71200,71100,24832
20230619,145400,683566860700,71200,71200,71200,71100,11558
20230619,145300,682744561900,71100,71100,71200,71100,21201
20230619,145200,681236612700,71200,71200,71200,71100,10759
20230619,145100,680471439900,71100,71100,71200,71100,13690
20230619,145000,679497637300,71100,71100,71200,71100,11194
20230619,144900,678701586900,71100,71100,71200,71100,12722
20230619,144800,677796832300,71100,71100,71200,71100,20641
20230619,144700,676329069700,71100,71100,71200,71100,8708
20230619,144600,675709844700,71100,71100,71200,71100,7859
20230619,144500,675150914700,71100,71100,71200,71100,11155
20230619,144400,674357754200,71100,71100,71200,71100,12540
20230619,144300,673466051200,71100,71100,71200,71100,17148
20230619,144200,672246740700,71100,71100,71200,71100,11008
20230619,144100,671463923800,71100,71200,71200,71100,8191
20230619,144000,670881463900,71100,71200,71200,71100,101697
20230619,143900,663650511000,71100,71100,71200,71100,27604
20230619,143800,661687798400,71100,71100,71200,71100,9075
20230619,143700,661042407800,71100,71000,71100,71000,71164
20230619,143600,655983277400,71100,71100,71200,71000,60652
20230619,143500,651671115400,71200,71200,71200,71100,12108
20230619,143400,650810166300,71200,71100,71200,71100,12921
20230619,143300,649891301200,71100,71200,71200,71000,235852
20230619,143200,633121137100,71200,71000,71200,71000,213657
20230619,143100,617929294600,71100,71100,71100,71000,10333
20230619,143000,617195507600,71000,71000,71100,71000,15709
20230619,142900,616079857200,71000,71000,71100,71000,12758
20230619,142800,615173888400,71000,71000,71100,71000,12239
20230619,142700,614304800300,71000,71000,71100,71000,15736
20230619,142600,613187412600,71100,71000,71100,71000,11574
20230619,142500,612365456300,71000,71000,71100,71000,12779
20230619,142400,611457985200,71000,71000,71100,71000,11106
20230619,142300,610669321200,71100,71000,71100,71000,15492
20230619,142200,609569176300,71100,71000,71100,71000,19275
20230619,142100,608200429500,71000,71000,71100,71000,45970
20230619,142000,604933336500,71000,71000,71100,71000,13166
20230619,141900,603998471900,71100,71000,71100,71000,18189
20230619,141800,602706965200,71100,71100,71200,71000,114874
20230619,141700,594538794500,71200,71100,71200,71100,24816
20230619,141600,592773872100,71100,71200,71200,71100,13077
20230619,141500,591843805900,71100,71100,71200,71100,33444
20230619,141400,589465181500,71100,71200,71200,71100,12931
20230619,141300,588545468100,71100,71100,71200,71100,11097
20230619,141200,587756136300,71200,71100,71200,71100,8317
20230619,141100,587164620200,71100,71200,71200,71100,8985
20230619,141000,586525692000,71100,71200,71200,71100,11116
20230619,140900,585735271800,71100,71100,71200,71100,8398
20230619,140800,585138115900,71100,71200,71200,71100,8993
20230619,140700,584498636000,71200,71100,71200,71100,12484
20230619,140600,583610833300,71100,71100,71200,71100,8199
20230619,140500,583027729400,71100,71200,71200,71100,7198
20230619,140400,582515857100,71100,71000,71200,71000,76944
20230619,140300,577044103800,71100,71200,71200,71000,83352
20230619,140200,571118358100,71200,71100,71200,71100,36282
20230619,140100,568538642900,71100,71100,71200,71100,17343
20230619,140000,567305468100,71100,71200,71200,71100,7399
20230619,135900,566779347400,71100,71200,71200,71100,7824
20230619,135800,566222932800,71100,71200,71200,71100,8408
20230619,135700,565625076400,71100,71100,71200,71100,10717
20230619,135600,564862980800,71100,71100,71200,71100,11505
20230619,135500,564044809900,71100,71100,71200,71100,13509
20230619,135400,563083893900,71100,71100,71200,71100,162942
20230619,135300,551498264600,71100,71100,71200,71100,8343
20230619,135200,550904818000,71100,71100,71200,71100,6128
20230619,135100,550469012300,71100,71200,71200,71100,5964
20230619,135000,550044876400,71200,71100,71200,71100,20900
20230619,134900,548558814000,71100,71100,71200,71100,16168
20230619,134800,547409216300,71100,71100,71200,71100,7879
20230619,134700,546848869700,71200,71300,71300,71100,171149
20230619,134600,534663512800,71300,71200,71300,71200,7787
20230619,134500,534108850200,71200,71200,71300,71200,6629
20230619,134400,533636770300,71200,71200,71300,71200,6343
20230619,134300,533184883500,71200,71300,71300,71200,5336
20230619,134200,532804819500,71200,71200,71300,71200,4453
20230619,134100,532487671800,71200,71300,71300,71200,6176
20230619,134000,532047793200,71200,71200,71300,71200,12020
20230619,133900,531191417400,71200,71100,71300,71100,115862
20230619,133800,522940339500,71200,71200,71200,71100,4084
20230619,133700,522649846000,71200,71200,71300,71100,73328
20230619,133600,517428898000,71300,71200,71300,71200,23438
20230619,133500,515759851100,71200,71300,71300,71200,12863
20230619,133400,514843789400,71200,71200,71300,71200,16425
20230619,133300,513673885000,71300,71000,71300,71000,439297
20230619,133200,482429042700,71100,71000,71100,71000,22435
20230619,133100,480834375200,71000,71000,71100,71000,5869
20230619,133000,480417517400,71100,71000,71100,71000,6302
20230619,132900,479969937000,71000,71000,71100,71000,5205
20230619,132800,479600199000,71100,71100,71100,71000,6797
20230619,132700,479117301400,71100,71000,71100,71000,14955
20230619,132600,478054373000,71000,71000,71100,71000,6286
20230619,132500,477607854400,71000,71000,71100,71000,5677
20230619,132400,477204655400,71000,71100,71100,71000,12880
20230619,132300,476289915900,71000,71000,71100,71000,9077
20230619,132200,475645212800,71100,71000,71100,71000,7315
20230619,132100,475125693800,71100,71000,71100,71000,5942
20230619,132000,474703681800,71000,71000,71100,71000,9048
20230619,131900,474060918500,71100,71000,71100,71000,10115
20230619,131800,473342314200,71000,71000,71100,71000,7448
20230619,131700,472813391600,71000,71000,71100,71000,6384
20230619,131600,472360034900,71000,71000,71100,71000,7538
20230619,131500,471824742700,71000,71000,71100,71000,138062
20230619,131400,462021499100,71100,71000,71100,71000,22316
20230619,131300,460436395600,71000,71100,71100,71000,12015
20230619,131200,459583091300,71000,71100,71100,71000,8033
20230619,131100,459012432600,71000,71100,71100,71000,11372
20230619,131000,458204923100,71100,71000,71100,71000,13409
20230619,130900,457252228200,71000,71000,71100,71000,12565
20230619,130800,456359358100,71000,71100,71100,71000,11171
20230619,130700,455565647200,71100,71100,71100,71000,7185
20230619,130600,455055201500,71000,71100,71100,71000,51699
20230619,130500,451384316000,71100,71100,71100,71000,5665
20230619,130400,450981886200,71100,71100,71100,71000,5584
20230619,130300,450585187100,71000,71100,71100,71000,9181
20230619,130200,449933104500,71100,71100,71100,71000,5392
20230619,130100,449550062600,71100,71100,71100,71000,23246
20230619,130000,447898077100,71100,71100,71100,71000,8463
20230619,125900,447296889000,71000,71100,71100,71000,5667
20230619,125800,446894260700,71100,71100,71100,71000,5808
20230619,125700,446481618400,71100,71100,71100,71000,5843
20230619,125600,446066428000,71000,71100,71100,71000,13526
20230619,125500,445105045800,71100,71100,71100,71000,5008
20230619,125400,444749247700,71100,71100,71100,71000,15284
20230619,125300,443662939700,71100,71000,71100,71000,4277
20230619,125200,443359041800,71100,71100,71100,71000,7668
20230619,125100,442814265600,71000,71100,71100,71000,5380
20230619,125000,442431969400,71100,71100,71100,71000,6159
20230619,124900,441994411100,71100,71000,71100,71000,11345
20230619,124800,441188662300,71100,71100,71100,71000,4912
20230619,124700,440839682300,71100,71100,71100,71000,10030
20230619,124600,440127349900,71100,71100,71100,71000,32386
20230619,124500,437825981500,71000,71100,71100,71000,5825
20230619,124400,437412124800,71100,71000,71100,71000,6347
20230619,124300,436961137800,71100,71000,71100,71000,9004
20230619,124200,436321319300,71000,71000,71100,71000,6747
20230619,124100,435841901500,71100,71100,71100,71000,5290
20230619,124000,435466088700,71100,71000,71100,71000,5058
20230619,123900,435106759800,71100,71100,71100,71000,4519
20230619,123800,434785695500,71000,71000,71100,71000,4381
20230619,123700,434474360300,71100,71100,71100,71000,4048
20230619,123600,434186715300,71000,71100,71100,71000,4671
20230619,123500,433854860900,71000,71100,71100,71000,5073
20230619,123400,433494488500,71100,71000,71100,71000,5072
20230619,123300,433134118500,71000,71000,71100,71000,9627
20230619,123200,432450400700,71000,71000,71100,71000,5909
20230619,123100,432030631800,71000,71100,71100,71000,4105
20230619,123000,431739067200,71000,71000,71100,71000,3561
20230619,122900,431486085900,71100,71100,71100,71000,4236
20230619,122800,431185275700,71000,71100,71100,71000,3457
20230619,122700,430939690300,71100,71000,71100,71000,2518
20230619,122600,430760853900,71100,71000,71100,71000,4796
20230619,122500,430420227200,71100,71100,71100,71000,11510
20230619,122400,429602790200,71100,71100,71100,71000,5374
20230619,122300,429220952600,71000,71100,71100,71000,2724
20230619,122200,429027460100,71000,71000,71100,71000,8131
20230619,122100,428449942600,71000,71000,71100,71000,3457
20230619,122000,428204404700,71100,71100,71100,71000,2541
20230619,121900,428023921100,71100,71100,71100,71000,2641
20230619,121800,427836299100,71000,71100,71200,71000,24237
20230619,121700,426113158300,71100,71100,71200,71100,41279
20230619,121600,423177897900,71100,71100,71200,71100,2054
20230619,121500,423031813500,71200,71200,71200,71100,2786
20230619,121400,422833640200,71200,71200,71200,71100,2488
20230619,121300,422656674800,71200,71200,71200,71100,2437
20230619,121200,422483265100,71100,71100,71200,71000,59997
20230619,121100,418217413600,71200,71200,71200,71100,2827
20230619,121000,418016295200,71100,71200,71200,71100,2746
20230619,120900,417820907900,71200,71100,71200,71100,2599
20230619,120800,417636004900,71100,71100,71200,71000,54928
20230619,120700,413730041600,71100,71100,71100,71000,10390
20230619,120600,412991509100,71000,71100,71100,71000,6865
20230619,120500,412503708500,71000,71100,71100,71000,4187
20230619,120400,412206190200,71000,71100,71100,71000,18171
20230619,120300,410914401700,71000,71100,71100,71000,2392
20230619,120200,410744437900,71100,71100,71100,71000,3811
20230619,120100,410473676600,71100,71100,71100,71000,2079
20230619,120000,410325954600,71100,71200,71200,71000,32374
20230619,115900,408024278100,71100,71200,71200,71000,73417
20230619,115800,402804237200,71200,71100,71200,71100,2378
20230619,115700,402635049300,71100,71200,71200,71100,3985
20230619,115600,402351642500,71100,71100,71200,71100,5855
20230619,115500,401935288200,71200,71000,71200,71000,516036
20230619,115400,365286612900,71000,71100,71100,71000,7150
20230619,115300,364778816500,71100,71000,71100,71000,5023
20230619,115200,364421996500,71100,71100,71100,71000,7964
20230619,115100,363856038300,71100,71100,71100,71000,6104
20230619,115000,363422283100,71100,71000,71100,71000,5127
20230619,114900,363057945100,71000,71100,71100,71000,5176
20230619,114800,362690170300,71000,71000,71100,71000,5497
20230619,114700,362299636100,71100,71000,71100,71000,5594
20230619,114600,361902300100,71100,71100,71100,71000,8358
20230619,114500,361308157200,71000,71100,71100,71000,3699
20230619,114400,361045340600,71100,71000,71100,71000,4082
20230619,114300,360755294900,71100,71100,71100,71000,4666
20230619,114200,360423675800,71000,70900,71100,70900,150278
20230619,114100,349754208100,71000,71000,71000,70900,7048
20230619,114000,349254033000,71000,71000,71000,70900,18861
20230619,113900,347915126700,71000,70900,71000,70900,12952
20230619,113800,346995743800,71000,71000,71000,70900,13809
20230619,113700,346016429600,71000,71000,71000,70900,6005
20230619,113600,345590318400,71000,71000,71000,70900,6021
20230619,113500,345163016400,71000,70900,71000,70900,9029
20230619,113400,344522260100,71000,71000,71000,70900,7490
20230619,113300,343990849700,70900,71000,71000,70900,13236
20230619,113200,343051282300,71000,71000,71000,70900,6506
20230619,113100,342589580400,71000,71000,71000,70900,6345
20230619,113000,342139294500,71000,71000,71000,70900,5737
20230619,112900,341732153600,71000,70900,71000,70900,6695
20230619,112800,341257048500,71000,71000,71000,70900,14267
20230619,112700,340244293000,71000,71000,71000,70900,7682
20230619,112600,339699080400,70900,71000,71000,70900,7740
20230619,112500,339149815100,71000,71000,71000,70900,6850
20230619,112400,338663761800,71000,71000,71000,70900,52170
20230619,112300,334959873000,71000,71000,71000,70900,10425
20230619,112200,334219943400,71000,71000,71000,70900,8458
20230619,112100,333619625100,71000,71000,71000,70900,6731
20230619,112000,333142133500,70900,71000,71000,70900,5777
20230619,111900,332732151400,71000,71000,71000,70900,11078
20230619,111800,331945797700,71000,70900,71000,70900,12437
20230619,111700,331063263200,71000,71000,71000,70900,14669
20230619,111600,330022539100,71000,70900,71000,70900,5704
20230619,111500,329617818200,71000,70900,71000,70900,13862
20230619,111400,328634213000,70900,71000,71000,70900,6491
20230619,111300,328173670200,70900,71000,71000,70900,5824
20230619,111200,327760400100,71000,71000,71000,70900,5874
20230619,111100,327343648400,71000,71000,71000,70900,4709
20230619,111000,327009530800,71000,71000,71000,70900,8026
20230619,110900,326440115200,71000,71000,71000,70900,6686
20230619,110800,325965583000,70900,70900,71000,70900,11649
20230619,110700,325139344700,71000,71000,71000,70900,7342
20230619,110600,324618528600,71000,71000,71000,70900,5460
20230619,110500,324231126900,71000,71000,71000,70900,6008
20230619,110400,323804928300,71000,71000,71000,70900,7604
20230619,110300,323265303500,70900,71000,71000,70900,7007
20230619,110200,322767954400,71000,71000,71000,70900,12773
20230619,110100,321861263700,71000,71000,71000,70900,5846
20230619,110000,321446477700,71000,70900,71000,70900,7752
20230619,105900,320896307300,71000,71000,71000,70900,13212
20230619,105800,319959032100,71000,71000,71000,70900,7733
20230619,105700,319410290500,70900,71000,71000,70900,6861
20230619,105600,318923517200,71000,70900,71000,70900,10235
20230619,105500,318197609900,71000,71000,71000,70900,7387
20230619,105400,317673565300,70900,70900,71000,70900,7314
20230619,105300,317154592500,70900,70900,71000,70900,7450
20230619,105200,316626078900,70900,71000,71000,70900,7201
20230619,105100,316115258600,70900,71000,71000,70900,12725
20230619,105000,315212713800,70900,71000,71000,70900,7155
20230619,104900,314705141300,71000,70900,71000,70900,8556
20230619,104800,314098081800,70900,70900,71000,70900,7123
20230619,104700,313592853700,70900,71000,71000,70900,15214
20230619,104600,312514021800,70900,70900,71000,70900,6222
20230619,104500,312072801800,70900,71000,71000,70900,7106
20230619,104400,311568889000,70900,71000,71000,70900,14903
20230619,104300,310512088800,70900,71000,71000,70900,19108
20230619,104200,309157191300,70900,71000,71000,70900,4918
20230619,104100,308808388500,70900,70900,71000,70900,22758
20230619,104000,307193142200,71000,71000,71100,70900,291223
20230619,103900,286517631700,71100,71000,71100,71000,11129
20230619,103800,285727252000,71100,71100,71100,71000,8218
20230619,103700,285143474900,71100,71000,71100,71000,6112
20230619,103600,284709176400,71000,71000,71100,71000,4128
20230619,103500,284415893300,71100,71100,71100,71000,5815
20230619,103400,284002816600,71000,71100,71100,71000,7756
20230619,103300,283451799000,71000,71100,71100,71000,4606
20230619,103200,283124611900,71000,71100,71100,71000,6007
20230619,103100,282697924700,71100,71100,71100,71000,17893
20230619,103000,281427240900,71000,71100,71100,71000,5803
20230619,102900,281014895600,71000,71100,71100,71000,9719
20230619,102800,280324486400,71100,71000,71100,71000,2970
20230619,102700,280113445800,71000,71000,71100,71000,3885
20230619,102600,279837490500,71100,71100,71100,71000,2917
20230619,102500,279630232000,71000,71100,71100,71000,4310
20230619,102400,279323986800,71000,71100,71100,71000,22231
20230619,102300,277744482100,71100,71200,71200,71000,123385
20230619,102200,268971657700,71100,71200,71200,71100,5308
20230619,102100,268593925800,71200,71200,71200,71100,2907
20230619,102000,268387088800,71100,71100,71200,71100,6003
20230619,101900,267960107200,71200,71200,71200,71100,3814
20230619,101800,267688692600,71200,71100,71200,71100,4728
20230619,101700,267352348800,71100,71000,71200,71000,258634
20230619,101600,248962584800,71100,71100,71100,71000,18192
20230619,101500,247669592200,71100,71100,71100,71000,13075
20230619,101400,246740947700,71100,71100,71100,71000,10318
20230619,101300,246008075700,71100,71000,71100,71000,5153
20230619,101200,245642024100,71000,71100,71100,71000,12825
20230619,101100,244731042600,71000,71100,71100,71000,10250
20230619,101000,244003091600,71100,71100,71100,71000,5564
20230619,100900,243607797900,71100,71000,71100,71000,13693
20230619,100800,242635237500,71000,71100,71100,71000,7957
20230619,100700,242069681600,71000,71100,71100,71000,4685
20230619,100600,241736728300,71000,71100,71100,71000,5510
20230619,100500,241345167400,71000,71100,71100,71000,12613
20230619,100400,240449029300,71000,71100,71100,71000,6048
20230619,100300,240019188300,71000,71100,71100,71000,5739
20230619,100200,239611342000,71100,71100,71100,71000,17552
20230619,100100,238364586200,71100,71100,71100,71000,11253
20230619,100000,237565158700,71000,71100,71100,71000,17014
20230619,095900,236356756600,71000,71000,71100,71000,7219
20230619,095800,235843881200,71100,71000,71100,71000,15513
20230619,095700,234741669600,71000,71100,71100,71000,9005
20230619,095600,234102003200,71100,71000,71100,71000,15789
20230619,095500,232980056200,71000,71000,71100,71000,13623
20230619,095400,232012217400,71100,71100,71100,71000,9295
20230619,095300,231351783700,71100,71100,71100,71000,9777
20230619,095200,230656975300,71100,71100,71100,71000,6867
20230619,095100,230168967900,71000,71100,71100,71000,7967
20230619,095000,229602799600,71100,71000,71100,71000,6488
20230619,094900,229141630600,71100,71000,71100,71000,73698
20230619,094800,223902530100,71000,71100,71100,71000,4199
20230619,094700,223604131600,71100,71200,71200,71000,104914
20230619,094600,216144128400,71200,71100,71200,71100,6044
20230619,094500,215714020800,71200,71000,71200,71000,95195
20230619,094400,208944089300,71000,71100,71100,71000,7772
20230619,094300,208391811700,71100,71000,71100,71000,8205
20230619,094200,207808822800,71100,71000,71100,71000,5125
20230619,094100,207444694100,71000,71100,71100,71000,5257
20230619,094000,207071227200,71000,71000,71100,71000,8710
20230619,093900,206452478200,71000,71100,71200,71000,145989
20230619,093800,196072525700,71000,71100,71100,70900,425910
20230619,093700,165831493300,71000,71000,71100,71000,12742
20230619,093600,164926223000,71000,71000,71100,71000,16569
20230619,093500,163749056800,71100,71000,71100,71000,22819
20230619,093400,162128077500,71000,71100,71100,71000,19689
20230619,093300,160729469500,71000,71100,71100,71000,15077
20230619,093200,159658699200,71100,71100,71100,71000,21681
20230619,093100,158118992700,71100,71000,71100,71000,47553
20230619,093000,154739860700,71100,71100,71200,71000,142286
20230619,092900,144625742900,71200,71200,71200,71100,8881
20230619,092800,143994044500,71200,71200,71200,71100,13903
20230619,092700,143005154500,71200,71200,71200,71100,21012
20230619,092600,141510878700,71100,71200,71200,71100,51681
20230619,092500,137831824700,71200,71100,71300,71100,90823
20230619,092400,131366424500,71100,71200,71200,71100,18955
20230619,092300,130018502500,71200,71300,71300,71100,42509
20230619,092200,126991925300,71200,71200,71300,71200,34026
20230619,092100,124569136200,71200,71200,71300,71100,66859
20230619,092000,119808676200,71200,71100,71300,71100,61045
20230619,091900,115462472100,71100,71200,71300,71100,73806
20230619,091800,110207896000,71300,71200,71300,71100,12910
20230619,091700,109288697800,71100,71100,71200,71000,333373
20230619,091600,85579273400,71200,71200,71200,71100,13678
20230619,091500,84606571400,71100,71100,71200,71100,28082
20230619,091400,82608966200,71200,71200,71200,71100,14653
20230619,091300,81566848200,71200,71200,71200,71100,100216
20230619,091200,74432914500,71300,71200,71300,71200,41264
20230619,091100,71494785800,71300,71200,71300,71200,24967
20230619,091000,69716881400,71300,71300,71400,71200,115251
20230619,090900,61501353600,71300,71300,71400,71300,14156
20230619,090800,60491724100,71400,71400,71400,71300,28765
20230619,090700,58439978800,71300,71300,71400,71300,34433
20230619,090600,55983077300,71300,71400,71500,71300,160858
20230619,090500,44497774900,71500,71600,71600,71400,51834
20230619,090400,40792564100,71600,71600,71700,71500,51830
20230619,090300,37081310000,71700,71200,71700,71200,131533
20230619,090200,27688342800,71200,71300,71400,71200,69061
20230619,090100,22764886200,71300,71300,71400,71300,35299
20230619,090000,20247732700,71400,71300,71400,71200,282892