stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183500,801776234400,71300,71300,71300,71300,1698222
20230622,183400,801776234400,71300,71300,71300,71300,0
20230622,183300,801776234400,71300,71300,71300,71300,0
20230622,183200,801776234400,71300,71300,71300,71300,0
20230622,183100,801776234400,71300,71300,71300,71300,0
20230622,183000,801776234400,71300,71300,71300,71300,0
20230622,182900,801776234400,71300,71300,71300,71300,0
20230622,182800,801776234400,71300,71300,71300,71300,0
20230622,182700,801776234400,71300,71300,71300,71300,0
20230622,182600,801776234400,71300,71300,71300,71300,0
20230622,182500,801776234400,71300,71300,71300,71300,0
20230622,182400,801776234400,71300,71300,71300,71300,0
20230622,182300,801776234400,71300,71300,71300,71300,0
20230622,182200,801776234400,71300,71300,71300,71300,0
20230622,182100,801776234400,71300,71300,71300,71300,0
20230622,182000,801776234400,71300,71300,71300,71300,0
20230622,181900,801776234400,71300,71300,71300,71300,0
20230622,181800,801776234400,71300,71300,71300,71300,0
20230622,181700,801776234400,71300,71300,71300,71300,0
20230622,181600,801776234400,71300,71300,71300,71300,0
20230622,181500,801776234400,71300,71300,71300,71300,0
20230622,181400,801776234400,71300,71300,71300,71300,0
20230622,181300,801776234400,71300,71300,71300,71300,0
20230622,181200,801776234400,71300,71300,71300,71300,0
20230622,181100,801776234400,71300,71300,71300,71300,0
20230622,181000,801776234400,71300,71300,71300,71300,0
20230622,180900,801776234400,71300,71300,71300,71300,0
20230622,180800,801776234400,71300,71300,71300,71300,0
20230622,180700,801776234400,71300,71300,71300,71300,0
20230622,180600,801776234400,71300,71300,71300,71300,0
20230622,180500,801776234400,71300,71300,71300,71300,1698222
20230622,180400,801776234400,71300,71300,71300,71300,0
20230622,180300,801776234400,71300,71300,71300,71300,0
20230622,180200,801776234400,71300,71300,71300,71300,0
20230622,180100,801776234400,71300,71300,71300,71300,0
20230622,180000,801776234400,71300,71300,71300,71300,0
20230622,175900,801776234400,71300,71300,71300,71300,0
20230622,175800,801776234400,71300,71300,71300,71300,0
20230622,175700,801776234400,71300,71300,71300,71300,0
20230622,175600,801776234400,71300,71300,71300,71300,0
20230622,175500,801776234400,71300,71300,71300,71300,0
20230622,175400,801776234400,71300,71300,71300,71300,0
20230622,175300,801776234400,71300,71300,71300,71300,0
20230622,175200,801776234400,71300,71300,71300,71300,0
20230622,175100,801776234400,71300,71300,71300,71300,0
20230622,175000,801776234400,71300,71300,71300,71300,0
20230622,174900,801776234400,71300,71300,71300,71300,0
20230622,174800,801776234400,71300,71300,71300,71300,0
20230622,174700,801776234400,71300,71300,71300,71300,0
20230622,174600,801776234400,71300,71300,71300,71300,0
20230622,174500,801776234400,71300,71300,71300,71300,0
20230622,174400,801776234400,71300,71300,71300,71300,0
20230622,174300,801776234400,71300,71300,71300,71300,0
20230622,174200,801776234400,71300,71300,71300,71300,0
20230622,174100,801776234400,71300,71300,71300,71300,0
20230622,174000,801776234400,71300,71300,71300,71300,0
20230622,173900,801776234400,71300,71300,71300,71300,0
20230622,173800,801776234400,71300,71300,71300,71300,0
20230622,173700,801776234400,71300,71300,71300,71300,0
20230622,173600,801776234400,71300,71300,71300,71300,0
20230622,173500,801776234400,71300,71300,71300,71300,1698222
20230622,173400,801776234400,71300,71300,71300,71300,0
20230622,173300,801776234400,71300,71300,71300,71300,0
20230622,173200,801776234400,71300,71300,71300,71300,0
20230622,173100,801776234400,71300,71300,71300,71300,0
20230622,173000,801776234400,71300,71300,71300,71300,0
20230622,172900,801776234400,71300,71300,71300,71300,0
20230622,172800,801776234400,71300,71300,71300,71300,0
20230622,172700,801776234400,71300,71300,71300,71300,0
20230622,172600,801776234400,71300,71300,71300,71300,0
20230622,172500,801776234400,71300,71300,71300,71300,0
20230622,172400,801776234400,71300,71300,71300,71300,0
20230622,172300,801776234400,71300,71300,71300,71300,0
20230622,172200,801776234400,71300,71300,71300,71300,0
20230622,172100,801776234400,71300,71300,71300,71300,0
20230622,172000,801776234400,71300,71300,71300,71300,0
20230622,171900,801776234400,71300,71300,71300,71300,0
20230622,171800,801776234400,71300,71300,71300,71300,0
20230622,171700,801776234400,71300,71300,71300,71300,0
20230622,171600,801776234400,71300,71300,71300,71300,0
20230622,171500,801776234400,71300,71300,71300,71300,0
20230622,171400,801776234400,71300,71300,71300,71300,0
20230622,171300,801776234400,71300,71300,71300,71300,0
20230622,171200,801776234400,71300,71300,71300,71300,0
20230622,171100,801776234400,71300,71300,71300,71300,0
20230622,171000,801776234400,71300,71300,71300,71300,0
20230622,170900,801776234400,71300,71300,71300,71300,0
20230622,170800,801776234400,71300,71300,71300,71300,0
20230622,170700,801776234400,71300,71300,71300,71300,0
20230622,170600,801776234400,71300,71300,71300,71300,0
20230622,170500,801776234400,71300,71300,71300,71300,1698222
20230622,170400,801776234400,71300,71300,71300,71300,0
20230622,170300,801776234400,71300,71300,71300,71300,0
20230622,170200,801776234400,71300,71300,71300,71300,0
20230622,170100,801776234400,71300,71300,71300,71300,0
20230622,170000,801776234400,71300,71300,71300,71300,0
20230622,165900,801776234400,71300,71300,71300,71300,0
20230622,165800,801776234400,71300,71300,71300,71300,0
20230622,165700,801776234400,71300,71300,71300,71300,0
20230622,165600,801776234400,71300,71300,71300,71300,0
20230622,165500,801776234400,71300,71300,71300,71300,0
20230622,165400,801776234400,71300,71300,71300,71300,0
20230622,165300,801776234400,71300,71300,71300,71300,0
20230622,165200,801776234400,71300,71300,71300,71300,0
20230622,165100,801776234400,71300,71300,71300,71300,0
20230622,165000,801776234400,71300,71300,71300,71300,0
20230622,164900,801776234400,71300,71300,71300,71300,0
20230622,164800,801776234400,71300,71300,71300,71300,0
20230622,164700,801776234400,71300,71300,71300,71300,0
20230622,164600,801776234400,71300,71300,71300,71300,0
20230622,164500,801776234400,71300,71300,71300,71300,0
20230622,164400,801776234400,71300,71300,71300,71300,0
20230622,164300,801776234400,71300,71300,71300,71300,0
20230622,164200,801776234400,71300,71300,71300,71300,0
20230622,164100,801776234400,71300,71300,71300,71300,0
20230622,164000,801776234400,71300,71300,71300,71300,0
20230622,163900,801776234400,71300,71300,71300,71300,0
20230622,163800,801776234400,71300,71300,71300,71300,0
20230622,163700,801776234400,71300,71300,71300,71300,0
20230622,163600,801776234400,71300,71300,71300,71300,0
20230622,163500,801776234400,71300,71300,71300,71300,1698222
20230622,163400,801776234400,71300,71300,71300,71300,0
20230622,163300,801776234400,71300,71300,71300,71300,0
20230622,163200,801776234400,71300,71300,71300,71300,0
20230622,163100,801776234400,71300,71300,71300,71300,0
20230622,163000,801776234400,71300,71300,71300,71300,0
20230622,162900,801776234400,71300,71300,71300,71300,0
20230622,162800,801776234400,71300,71300,71300,71300,0
20230622,162700,801776234400,71300,71300,71300,71300,0
20230622,162600,801776234400,71300,71300,71300,71300,0
20230622,162500,801776234400,71300,71300,71300,71300,0
20230622,162400,801776234400,71300,71300,71300,71300,0
20230622,162300,801776234400,71300,71300,71300,71300,0
20230622,162200,801776234400,71300,71300,71300,71300,0
20230622,162100,801776234400,71300,71300,71300,71300,0
20230622,162000,801776234400,71300,71300,71300,71300,0
20230622,161900,801776234400,71300,71300,71300,71300,0
20230622,161800,801776234400,71300,71300,71300,71300,0
20230622,161700,801776234400,71300,71300,71300,71300,0
20230622,161600,801776234400,71300,71300,71300,71300,0
20230622,161500,801776234400,71300,71300,71300,71300,0
20230622,161400,801776234400,71300,71300,71300,71300,0
20230622,161300,801776234400,71300,71300,71300,71300,0
20230622,161200,801776234400,71300,71300,71300,71300,0
20230622,161100,801776234400,71300,71300,71300,71300,0
20230622,161000,801776234400,71300,71300,71300,71300,0
20230622,160900,801776234400,71300,71300,71300,71300,0
20230622,160800,801776234400,71300,71300,71300,71300,0
20230622,160700,801776234400,71300,71300,71300,71300,0
20230622,160600,801776234400,71300,71300,71300,71300,0
20230622,160500,801776234400,71300,71300,71300,71300,1698222
20230622,160400,801776234400,71300,71300,71300,71300,0
20230622,160300,801776234400,71300,71300,71300,71300,0
20230622,160200,801776234400,71300,71300,71300,71300,0
20230622,160100,801776234400,71300,71300,71300,71300,0
20230622,160000,801776234400,71300,71300,71300,71300,0
20230622,155900,801776234400,71300,71300,71300,71300,0
20230622,155800,801776234400,71300,71300,71300,71300,0
20230622,155700,801776234400,71300,71300,71300,71300,0
20230622,155600,801776234400,71300,71300,71300,71300,0
20230622,155500,801776234400,71300,71300,71300,71300,0
20230622,155400,801776234400,71300,71300,71300,71300,0
20230622,155300,801776234400,71300,71300,71300,71300,0
20230622,155200,801776234400,71300,71300,71300,71300,0
20230622,155100,801776234400,71300,71300,71300,71300,0
20230622,155000,801776234400,71300,71300,71300,71300,0
20230622,154900,801776234400,71300,71300,71300,71300,0
20230622,154800,801776234400,71300,71300,71300,71300,0
20230622,154700,801776234400,71300,71300,71300,71300,0
20230622,154600,801776234400,71300,71300,71300,71300,0
20230622,154500,801776234400,71300,71300,71300,71300,0
20230622,154400,801776234400,71300,71300,71300,71300,0
20230622,154300,801776234400,71300,71300,71300,71300,0
20230622,154200,801776234400,71300,71300,71300,71300,0
20230622,154100,801776234400,71300,71300,71300,71300,0
20230622,154000,801776234400,71300,71300,71300,71300,0
20230622,153900,801776234400,71300,71300,71300,71300,0
20230622,153800,801776234400,71300,71300,71300,71300,0
20230622,153700,801776234400,71300,71300,71300,71300,0
20230622,153600,801776234400,71300,71300,71300,71300,0
20230622,153500,801776234400,71300,71300,71300,71300,1698222
20230622,153400,801776234400,71300,71300,71300,71300,0
20230622,153300,801776234400,71300,71300,71300,71300,0
20230622,153200,801776234400,71300,71300,71300,71300,0
20230622,153100,801776234400,71300,71300,71300,71300,0
20230622,153000,801776234400,71300,71300,71300,71300,1698222
20230622,152900,680693005800,71100,71100,71100,71100,0
20230622,152800,680693005800,71100,71100,71100,71100,0
20230622,152700,680693005800,71100,71100,71100,71100,0
20230622,152600,680693005800,71100,71100,71100,71100,0
20230622,152500,680693005800,71100,71100,71100,71100,0
20230622,152400,680693005800,71100,71100,71100,71100,0
20230622,152300,680693005800,71100,71100,71100,71100,0
20230622,152200,680693005800,71100,71100,71100,71100,0
20230622,152100,680693005800,71100,71100,71100,71100,0
20230622,152000,680693005800,71100,71100,71100,71100,0
20230622,151900,680693005800,71100,71200,71200,71100,84911
20230622,151800,674648256200,71200,71100,71200,71100,20822
20230622,151700,673166051000,71200,71200,71200,71100,18403
20230622,151600,671856185300,71200,71100,71200,71100,11118
20230622,151500,671065262000,71100,71200,71200,71100,17576
20230622,151400,669814544400,71100,71200,71200,71100,28567
20230622,151300,667782032200,71200,71200,71200,71100,13851
20230622,151200,666796254200,71100,71100,71200,71100,26199
20230622,151100,664932134200,71100,71100,71200,71100,18613
20230622,151000,663607398200,71100,71200,71200,71100,16685
20230622,150900,662419816600,71100,71100,71200,71100,16837
20230622,150800,661221419000,71200,71200,71200,71100,9854
20230622,150700,660520447100,71100,71100,71200,71100,13846
20230622,150600,659535027000,71200,71200,71200,71100,11573
20230622,150500,658711912300,71100,71100,71200,71100,9255
20230622,150400,658053539700,71100,71100,71200,71100,13592
20230622,150300,657086758000,71200,71100,71200,71100,12873
20230622,150200,656170448500,71200,71200,71200,71100,31317
20230622,150100,653943422500,71100,71200,71200,71100,10452
20230622,150000,653199324400,71200,71200,71200,71100,6731
20230622,145900,652720265000,71100,71100,71200,71100,7242
20230622,145800,652204813400,71100,71200,71300,71100,87643
20230622,145700,645964498400,71200,71100,71300,71100,106452
20230622,145600,638384790100,71100,71200,71200,71100,18586
20230622,145500,637062727500,71100,71100,71200,71100,6842
20230622,145400,636575895600,71100,71100,71200,71100,9657
20230622,145300,635888721000,71100,71100,71200,71100,18293
20230622,145200,634586596500,71100,71200,71200,71100,11500
20230622,145100,633768134400,71100,71100,71200,71100,7361
20230622,145000,633244449900,71100,71100,71200,71100,6304
20230622,144900,632795904300,71200,71100,71200,71100,4083
20230622,144800,632505364800,71100,71100,71200,71100,6993
20230622,144700,632007837900,71100,71100,71200,71100,3280
20230622,144600,631774497700,71100,71100,71200,71100,5416
20230622,144500,631389195100,71100,71100,71200,71100,4474
20230622,144400,631070842900,71100,71100,71200,71100,19782
20230622,144300,629664168200,71000,71100,71200,71000,79465
20230622,144200,624014052600,71200,71100,71200,71100,10568
20230622,144100,623262332400,71100,71100,71200,71100,15080
20230622,144000,622189865700,71100,71200,71200,71100,39445
20230622,143900,619384853600,71200,71200,71200,71100,6280
20230622,143800,618938024700,71100,71200,71200,71100,5051
20230622,143700,618578627600,71100,71200,71200,71100,6296
20230622,143600,618130647400,71100,71200,71200,71100,7091
20230622,143500,617626196600,71200,71100,71200,71100,7029
20230622,143400,617125885300,71200,71200,71200,71100,4723
20230622,143300,616789815600,71200,71200,71200,71100,4849
20230622,143200,616444749700,71100,71200,71200,71100,4775
20230622,143100,616104915100,71200,71100,71200,71100,7579
20230622,143000,615565737800,71100,71000,71200,71000,41666
20230622,142900,612603275200,71000,71000,71100,71000,6002
20230622,142800,612176865700,71000,71000,71100,71000,5128
20230622,142700,611812642200,71000,71000,71100,71000,6017
20230622,142600,611385106600,71100,71200,71200,71100,48102
20230622,142500,607964865400,71200,71200,71200,71100,4414
20230622,142400,607650800000,71100,71100,71200,71000,179460
20230622,142300,594891037500,71100,71200,71200,71100,49646
20230622,142200,591360955400,71200,71100,71200,71100,5738
20230622,142100,590952771100,71100,71100,71200,71100,5862
20230622,142000,590535746700,71100,71200,71200,71100,6531
20230622,141900,590071101600,71100,71100,71200,71100,5374
20230622,141800,589688806200,71100,71200,71200,71100,3935
20230622,141700,589408819300,71100,71200,71200,71100,18977
20230622,141600,588058428200,71100,71100,71200,71100,25307
20230622,141500,586258864300,71200,71300,71300,71100,129356
20230622,141400,577048429100,71200,71300,71300,71200,8759
20230622,141300,576424379100,71200,71200,71300,71200,15064
20230622,141200,575350807800,71200,71200,71300,71200,6007
20230622,141100,574922761700,71300,71300,71300,71200,7277
20230622,141000,574404187800,71200,71200,71300,71200,4263
20230622,140900,574100434800,71200,71200,71300,71200,5931
20230622,140800,573677761000,71200,71200,71300,71200,6563
20230622,140700,573210076100,71200,71200,71300,71200,4375
20230622,140600,572898345400,71300,71300,71300,71200,4273
20230622,140500,572593733500,71300,71200,71300,71200,6552
20230622,140400,572126708200,71200,71200,71300,71200,27181
20230622,140300,570188865800,71300,71200,71300,71200,5839
20230622,140200,569772738600,71200,71200,71300,71200,8420
20230622,140100,569172737000,71300,71300,71300,71200,6109
20230622,140000,568737274100,71200,71300,71300,71200,5180
20230622,135900,568368032700,71300,71200,71300,71200,3984
20230622,135800,568084199000,71200,71200,71300,71200,5220
20230622,135700,567712231300,71200,71200,71300,71200,4422
20230622,135600,567397030600,71300,71300,71300,71200,3086
20230622,135500,567177122400,71300,71300,71300,71200,4214
20230622,135400,566876853900,71200,71300,71300,71200,4471
20230622,135300,566558174900,71200,71300,71400,71200,134584
20230622,135200,556962240800,71200,71300,71400,71200,90588
20230622,135100,550503207000,71300,71400,71400,71300,26507
20230622,135000,548612883600,71400,71300,71400,71300,30397
20230622,134900,546444869000,71300,71400,71400,71300,6071
20230622,134800,546011670900,71400,71300,71400,71300,11300
20230622,134700,545205265500,71300,71300,71400,71300,6982
20230622,134600,544707182500,71400,71300,71400,71300,4356
20230622,134500,544396396300,71300,71400,71400,71300,4594
20230622,134400,544068580200,71400,71400,71400,71300,5175
20230622,134300,543699309100,71300,71400,71500,71300,76453
20230622,134200,538240543000,71400,71300,71500,71300,181410
20230622,134100,525285510200,71300,71400,71400,71300,22360
20230622,134000,523689297300,71400,71300,71400,71300,5337
20230622,133900,523308387800,71300,71400,71400,71300,5097
20230622,133800,522944685900,71400,71400,71400,71300,5918
20230622,133700,522522315800,71300,71400,71400,71300,13806
20230622,133600,521536843100,71300,71300,71400,71300,4605
20230622,133500,521208212700,71400,71300,71400,71300,3917
20230622,133400,520928749600,71300,71200,71400,71200,99914
20230622,133300,513804901200,71200,71200,71300,71200,6872
20230622,133200,513315335000,71200,71200,71300,71200,4615
20230622,133100,512986524000,71300,71200,71300,71200,17743
20230622,133000,511721666000,71300,71200,71300,71200,5238
20230622,132900,511348494600,71200,71300,71300,71200,6411
20230622,132800,510891716300,71300,71300,71300,71200,17217
20230622,132700,509664335200,71300,71300,71400,71200,122861
20230622,132600,500904796500,71300,71300,71400,71300,9280
20230622,132500,500242800200,71400,71400,71400,71300,7949
20230622,132400,499675637400,71300,71300,71400,71300,6318
20230622,132300,499224956600,71300,71300,71400,71300,21321
20230622,132200,497703461200,71300,71300,71400,71300,8975
20230622,132100,497063072600,71300,71300,71400,71300,7204
20230622,132000,496549104000,71400,71300,71400,71300,12785
20230622,131900,495637287500,71400,71400,71400,71300,27185
20230622,131800,493696617900,71300,71300,71400,71300,7714
20230622,131700,493146103300,71300,71300,71400,71300,6104
20230622,131600,492710491500,71400,71300,71400,71300,7056
20230622,131500,492207063700,71400,71400,71400,71300,8403
20230622,131400,491607423900,71300,71400,71400,71300,8194
20230622,131300,491022647400,71300,71400,71400,71300,9770
20230622,131200,490325261300,71300,71300,71400,71300,6111
20230622,131100,489889119400,71400,71300,71400,71300,4768
20230622,131000,489548774700,71400,71300,71400,71300,22041
20230622,130900,487975521600,71300,71300,71400,71300,6866
20230622,130800,487485704200,71300,71300,71400,71300,9187
20230622,130700,486830144300,71400,71300,71400,71300,21855
20230622,130600,485270029700,71300,71400,71400,71300,5577
20230622,130500,484872018600,71400,71400,71400,71300,7734
20230622,130400,484320036500,71300,71400,71400,71300,4847
20230622,130300,483974119500,71400,71300,71400,71300,6077
20230622,130200,483540457300,71400,71400,71400,71300,9073
20230622,130100,482893022200,71400,71400,71400,71300,6720
20230622,130000,482413373700,71300,71400,71400,71300,16346
20230622,125900,481246475700,71400,71400,71400,71300,6228
20230622,125800,480801990200,71300,71400,71400,71300,6413
20230622,125700,480344307400,71300,71300,71400,71300,6984
20230622,125600,479845885200,71400,71400,71400,71300,5081
20230622,125500,479483204100,71400,71400,71400,71300,6185
20230622,125400,479041727000,71400,71300,71400,71300,19416
20230622,125300,477655611700,71300,71400,71400,71300,4645
20230622,125200,477324028200,71300,71300,71400,71300,4197
20230622,125100,477024457200,71300,71400,71400,71300,4363
20230622,125000,476713090600,71300,71200,71400,71200,63506
20230622,124900,472184065900,71300,71300,71300,71200,3953
20230622,124800,471902253500,71300,71300,71400,71200,166220
20230622,124700,460050719400,71300,71300,71300,71200,4590
20230622,124600,459723642000,71200,71200,71300,71200,12174
20230622,124500,458855796800,71300,71300,71300,71200,4652
20230622,124400,458524278100,71300,71300,71300,71200,5935
20230622,124300,458101314000,71300,71200,71300,71200,4901
20230622,124200,457752010700,71200,71200,71300,71200,4732
20230622,124100,457414723700,71300,71200,71300,71200,9184
20230622,124000,456760211200,71200,71300,71300,71200,4975
20230622,123900,456405639800,71200,71200,71300,71200,5428
20230622,123800,456018747000,71200,71300,71300,71200,18692
20230622,123700,454686226100,71200,71200,71300,71200,11946
20230622,123600,453834659000,71300,71200,71300,71200,5788
20230622,123500,453422137700,71200,71200,71300,71200,13925
20230622,123400,452429350700,71200,71300,71300,71200,3976
20230622,123300,452145927600,71300,71200,71300,71200,3611
20230622,123200,451888559000,71300,71200,71300,71200,5354
20230622,123100,451506948700,71200,71200,71300,71200,3933
20230622,123000,451226566800,71200,71200,71300,71200,18471
20230622,122900,449909627200,71200,71300,71300,71200,5975
20230622,122800,449483712100,71300,71200,71300,71100,135700
20230622,122700,439821053100,71200,71100,71200,71100,18714
20230622,122600,438488646000,71100,71200,71200,71100,14396
20230622,122500,437463689100,71200,71200,71200,71100,5147
20230622,122400,437097277900,71200,71200,71200,71100,8536
20230622,122300,436489648500,71100,71200,71200,71100,5047
20230622,122200,436130338600,71200,71100,71200,71100,2868
20230622,122100,435926195400,71200,71200,71200,71100,7093
20230622,122000,435421508800,71200,71200,71200,71100,11701
20230622,121900,434589201300,71200,71100,71200,71100,5582
20230622,121800,434191977100,71200,71200,71200,71100,14364
20230622,121700,433170452800,71200,71100,71200,71100,5711
20230622,121600,432763942000,71200,71200,71200,71100,5067
20230622,121500,432403284900,71200,71200,71200,71100,22780
20230622,121400,430781387000,71200,71200,71200,71100,4863
20230622,121300,430435313900,71100,71100,71200,71100,4242
20230622,121200,430133373800,71100,71200,71200,71100,3183
20230622,121100,429906842000,71200,71100,71200,71100,4154
20230622,121000,429611207800,71200,71100,71200,71100,2713
20230622,120900,429418100200,71200,71200,71200,71100,5784
20230622,120800,429006366400,71100,71100,71200,71100,3445
20230622,120700,428761198200,71200,71200,71200,71100,4280
20230622,120600,428456551500,71200,71100,71200,71100,6768
20230622,120500,427974704700,71200,71200,71200,71100,4845
20230622,120400,427629775400,71200,71200,71200,71100,4186
20230622,120300,427331860400,71100,71200,71200,71100,5626
20230622,120200,426931385900,71100,71100,71200,71100,5955
20230622,120100,426507614000,71100,71100,71200,71100,10167
20230622,120000,425783778600,71200,71100,71200,71100,6176
20230622,115900,425344148400,71200,71200,71200,71100,3235
20230622,115800,425113891300,71100,71200,71200,71100,3580
20230622,115700,424859048500,71200,71100,71200,71100,4937
20230622,115600,424507663100,71100,71100,71200,71100,4656
20230622,115500,424176245900,71200,71200,71200,71100,3530
20230622,115400,423924963300,71200,71100,71200,71100,11336
20230622,115300,423117916000,71100,71200,71200,71100,4085
20230622,115200,422827146100,71100,71200,71200,71100,12843
20230622,115100,421912794400,71100,71200,71200,71100,2435
20230622,115000,421739463100,71100,71100,71200,71100,4478
20230622,114900,421420709400,71200,71300,71300,71100,35846
20230622,114800,418868313100,71300,71300,71300,71200,4138
20230622,114700,418573387500,71300,71200,71300,71200,6093
20230622,114600,418139211600,71200,71200,71300,71200,6877
20230622,114500,417649035900,71200,71200,71300,71200,6303
20230622,114400,417199878900,71300,71300,71300,71200,3341
20230622,114300,416961784200,71300,71100,71300,71100,123818
20230622,114200,408145594300,71200,71100,71200,71100,4670
20230622,114100,407813175600,71100,71100,71200,71100,3565
20230622,114000,407559431600,71200,71100,71200,71100,17293
20230622,113900,406328283900,71200,71100,71200,71100,5092
20230622,113800,405965814800,71200,71100,71200,71100,4383
20230622,113700,405653799200,71100,71100,71200,71100,3985
20230622,113600,405370115300,71100,71200,71200,71100,5361
20230622,113500,404988525900,71200,71100,71200,71100,4617
20230622,113400,404659947400,71100,71100,71200,71100,3936
20230622,113300,404379822900,71200,71200,71200,71100,7155
20230622,113200,403870671500,71200,71200,71200,71100,4999
20230622,113100,403514829500,71200,71200,71200,71100,10416
20230622,113000,402773318300,71200,71200,71200,71100,6283
20230622,112900,402326064600,71200,71100,71200,71100,6760
20230622,112800,401844964800,71100,71200,71200,71100,3833
20230622,112700,401572172200,71200,71200,71200,71100,17032
20230622,112600,400359569300,71200,71200,71200,71100,6432
20230622,112500,399901876100,71200,71200,71200,71100,3019
20230622,112400,399687085900,71200,71100,71200,71100,7726
20230622,112300,399137292000,71100,71100,71200,71100,4462
20230622,112200,398819725900,71200,71200,71200,71100,4048
20230622,112100,398531641300,71100,71100,71200,71100,6158
20230622,112000,398093394200,71100,71200,71200,71100,4655
20230622,111900,397762063200,71100,71200,71200,71100,5808
20230622,111800,397348647000,71200,71200,71200,71100,13153
20230622,111700,396412262300,71200,71200,71200,71100,8657
20230622,111600,395796383700,71100,71200,71200,71100,4384
20230622,111500,395484382900,71100,71200,71200,71100,10581
20230622,111400,394731162500,71100,71200,71200,71100,7320
20230622,111300,394210265400,71100,71100,71200,71100,2959
20230622,111200,393999703000,71100,71200,71200,71100,3566
20230622,111100,393745931700,71100,71200,71200,71100,3549
20230622,111000,393493378600,71100,71200,71200,71100,13593
20230622,110900,392525690100,71100,71100,71200,71100,3777
20230622,110800,392257012800,71100,71100,71200,71100,41643
20230622,110700,389294459100,71100,71100,71200,71000,9885
20230622,110600,388591530000,71100,71000,71200,71000,53022
20230622,110500,384821570700,71000,71000,71100,71000,4889
20230622,110400,384474223900,71100,71100,71100,71000,17062
20230622,110300,383261264900,71000,71100,71100,71000,12777
20230622,110200,382353105000,71000,71100,71100,71000,4723
20230622,110100,382017443200,71000,71000,71100,71000,9235
20230622,110000,381361241300,71000,71100,71100,71000,3628
20230622,105900,381103423600,71000,71100,71100,71000,3449
20230622,105800,380858305200,71000,71000,71100,71000,2521
20230622,105700,380679113300,71100,71000,71100,71000,5290
20230622,105600,380303024900,71100,71100,71100,71000,7130
20230622,105500,379796137300,71100,71200,71200,71000,53563
20230622,105400,375987528300,71200,71100,71200,71100,4313
20230622,105300,375680566300,71200,71100,71200,71100,4763
20230622,105200,375341714600,71100,71000,71200,71000,54390
20230622,105100,371473084800,71100,71100,71100,71000,11889
20230622,105000,370627950900,71000,71100,71100,71000,4358
20230622,104900,370318221800,71100,71100,71100,71000,10273
20230622,104800,369587856000,71000,71000,71100,71000,2982
20230622,104700,369375932400,71000,71100,71100,71000,5007
20230622,104600,369020182800,71000,71000,71100,71000,6224
20230622,104500,368577792700,71000,71000,71100,71000,4573
20230622,104400,368252708900,71000,71000,71100,71000,7543
20230622,104300,367716441600,71000,71000,71100,71000,3367
20230622,104200,367477125000,71100,71100,71100,71000,3919
20230622,104100,367198671700,71100,71000,71100,71000,50073
20230622,104000,363638587600,71000,71000,71100,70900,92124
20230622,103900,357097533900,70900,71000,71000,70900,3499
20230622,103800,356849306900,71000,71000,71000,70900,4392
20230622,103700,356537618000,71000,71000,71000,70900,3845
20230622,103600,356264762500,71000,71000,71000,70900,1900
20230622,103500,356129959200,70900,71000,71000,70900,3442
20230622,103400,355885653400,70900,70900,71000,70900,3171
20230622,103300,355660668400,70900,70900,71000,70900,3167
20230622,103200,355435964000,71000,70900,71000,70900,2612
20230622,103100,355250677600,71000,71000,71000,70900,9961
20230622,103000,354543559200,70900,71100,71100,70900,59565
20230622,102900,350314435400,71000,71100,71100,71000,14884
20230622,102800,349257248600,71100,71100,71100,71000,18310
20230622,102700,347957121900,71000,71100,71100,71000,47621
20230622,102600,344575732900,71100,71000,71100,71000,3641
20230622,102500,344317154700,71100,71000,71100,71000,11185
20230622,102400,343522901300,71000,71100,71100,71000,50976
20230622,102300,339903271000,71100,71000,71100,71000,4029
20230622,102200,339617031800,71000,71100,71100,71000,6320
20230622,102100,339168037200,71000,71000,71100,71000,17847
20230622,102000,337899336100,71000,71100,71100,71000,10416
20230622,101900,337159053800,71000,71100,71200,71000,95781
20230622,101800,330348982400,71100,71100,71200,71100,3789
20230622,101700,330079383700,71100,71100,71200,71100,4468
20230622,101600,329761538300,71200,71100,71200,71100,9481
20230622,101500,329087329800,71100,71200,71200,71100,3058
20230622,101400,328869721500,71100,71100,71200,71100,1911
20230622,101300,328733716700,71200,71200,71200,71100,5341
20230622,101200,328353640700,71100,71200,71200,71100,60795
20230622,101100,324025176200,71200,71200,71300,71200,9481
20230622,101000,323349780400,71300,71300,71300,71200,2831
20230622,100900,323148053900,71300,71300,71300,71200,13161
20230622,100800,322209824300,71300,71200,71300,71200,110033
20230622,100700,314364712200,71200,71200,71300,71200,11086
20230622,100600,313575162200,71200,71200,71300,71200,1752
20230622,100500,313450391600,71200,71200,71300,71200,3079
20230622,100400,313231009300,71200,71200,71300,71200,3035
20230622,100300,313014770000,71300,71200,71300,71200,5671
20230622,100200,312610888200,71200,71300,71300,71200,7840
20230622,100100,312052518100,71300,71200,71300,71200,7651
20230622,100000,311507675600,71200,71200,71300,71100,55445
20230622,095900,307559854000,71200,71200,71300,71100,76079
20230622,095800,302143079200,71200,71300,71300,71200,4445
20230622,095700,301826498700,71200,71200,71300,71200,5355
20230622,095600,301445179700,71200,71200,71300,71200,6960
20230622,095500,300949539600,71300,71300,71300,71200,5847
20230622,095400,300533130500,71200,71200,71300,71100,31110
20230622,095300,298318102700,71200,71200,71300,71100,102880
20230622,095200,290992975000,71200,71200,71300,71200,4709
20230622,095100,290657560100,71300,71300,71300,71200,49643
20230622,095000,287122625400,71300,71200,71300,71200,3830
20230622,094900,286849887600,71200,71400,71400,71200,69627
20230622,094800,281885433800,71300,71400,71400,71300,8115
20230622,094700,281306517000,71400,71400,71400,71300,16102
20230622,094600,280157449200,71300,71200,71400,71200,53580
20230622,094500,276337306000,71200,71200,71300,71200,8443
20230622,094400,275735590700,71200,71200,71300,71200,3602
20230622,094300,275478900800,71300,71300,71300,71200,14062
20230622,094200,274476348400,71300,71300,71400,71200,71352
20230622,094100,269389178100,71300,71200,71400,71200,28394
20230622,094000,267364824100,71300,71300,71400,71200,93011
20230622,093900,260733065300,71300,71300,71400,71200,63744
20230622,093800,256187977000,71200,71300,71400,71200,87280
20230622,093700,249963585400,71300,71300,71400,71200,229729
20230622,093600,233583652400,71300,71200,71300,71200,5649
20230622,093500,233181206000,71200,71200,71300,71200,16998
20230622,093400,231970391600,71300,71300,71300,71200,52846
20230622,093300,228207405300,71200,71200,71300,71200,17696
20230622,093200,226947226100,71200,71100,71300,71100,138675
20230622,093100,217073062200,71100,71200,71200,71100,4478
20230622,093000,216754288900,71200,71100,71200,71100,103306
20230622,092900,209399418100,71100,71000,71200,71000,122882
20230622,092800,200662421900,71000,71000,71100,71000,4698
20230622,092700,200328841900,71000,71000,71100,71000,36585
20230622,092600,197731137900,71000,71000,71100,71000,31183
20230622,092500,195516928700,71000,71000,71100,71000,9785
20230622,092400,194822106900,71000,71100,71100,71000,6618
20230622,092300,194352169000,71000,71000,71100,71000,34927
20230622,092200,191872277100,71000,71000,71100,70900,145199
20230622,092100,181562990000,71000,71100,71100,71000,8018
20230622,092000,180993388800,71000,71100,71100,71000,6131
20230622,091900,180557753700,71100,71100,71200,71000,97770
20230622,091800,173606297100,71200,71100,71200,71000,63156
20230622,091700,169115543700,71100,71100,71200,71000,163191
20230622,091600,157512650100,71000,71100,71100,71000,18983
20230622,091500,156163408600,71000,71200,71200,71000,80396
20230622,091400,150447270100,71200,71000,71200,71000,89816
20230622,091300,144060295900,71100,71000,71100,70900,192606
20230622,091200,130384399300,71000,70900,71000,70800,95474
20230622,091100,123614937600,70800,70900,70900,70700,51810
20230622,091000,119946277200,70900,70600,70900,70600,149441
20230622,090900,109371884800,70700,70700,70700,70500,80485
20230622,090800,103688862500,70600,70700,70700,70600,9914
20230622,090700,102988633400,70600,70600,70700,70500,50640
20230622,090600,99413288400,70600,70800,70800,70500,219590
20230622,090500,83900602800,70800,70800,70900,70700,143802
20230622,090400,73719535600,70700,70700,70800,70600,156483
20230622,090300,62657113000,70600,70500,70700,70500,106638
20230622,090200,55125196600,70500,70600,70700,70500,109641
20230622,090100,47383585400,70600,70500,70800,70300,203703
20230622,090000,33006242200,70400,70200,70500,70100,469512