stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,184300,888287285500,72400,72400,72400,72400,1632292
20230629,184200,888287285500,72400,72400,72400,72400,0
20230629,184100,888287285500,72400,72400,72400,72400,0
20230629,184000,888287285500,72400,72400,72400,72400,0
20230629,183900,888287285500,72400,72400,72400,72400,0
20230629,183800,888287285500,72400,72400,72400,72400,0
20230629,183700,888287285500,72400,72400,72400,72400,0
20230629,183600,888287285500,72400,72400,72400,72400,0
20230629,183500,888287285500,72400,72400,72400,72400,0
20230629,183400,888287285500,72400,72400,72400,72400,0
20230629,183300,888287285500,72400,72400,72400,72400,0
20230629,183200,888287285500,72400,72400,72400,72400,0
20230629,183100,888287285500,72400,72400,72400,72400,0
20230629,183000,888287285500,72400,72400,72400,72400,0
20230629,182900,888287285500,72400,72400,72400,72400,0
20230629,182800,888287285500,72400,72400,72400,72400,0
20230629,182700,888287285500,72400,72400,72400,72400,0
20230629,182600,888287285500,72400,72400,72400,72400,0
20230629,182500,888287285500,72400,72400,72400,72400,0
20230629,182400,888287285500,72400,72400,72400,72400,0
20230629,182300,888287285500,72400,72400,72400,72400,0
20230629,182200,888287285500,72400,72400,72400,72400,0
20230629,182100,888287285500,72400,72400,72400,72400,0
20230629,182000,888287285500,72400,72400,72400,72400,0
20230629,181900,888287285500,72400,72400,72400,72400,0
20230629,181800,888287285500,72400,72400,72400,72400,0
20230629,181700,888287285500,72400,72400,72400,72400,0
20230629,181600,888287285500,72400,72400,72400,72400,0
20230629,181500,888287285500,72400,72400,72400,72400,0
20230629,181400,888287285500,72400,72400,72400,72400,0
20230629,181300,888287285500,72400,72400,72400,72400,1632292
20230629,181200,888287285500,72400,72400,72400,72400,0
20230629,181100,888287285500,72400,72400,72400,72400,0
20230629,181000,888287285500,72400,72400,72400,72400,0
20230629,180900,888287285500,72400,72400,72400,72400,0
20230629,180800,888287285500,72400,72400,72400,72400,0
20230629,180700,888287285500,72400,72400,72400,72400,0
20230629,180600,888287285500,72400,72400,72400,72400,0
20230629,180500,888287285500,72400,72400,72400,72400,0
20230629,180400,888287285500,72400,72400,72400,72400,0
20230629,180300,888287285500,72400,72400,72400,72400,0
20230629,180200,888287285500,72400,72400,72400,72400,0
20230629,180100,888287285500,72400,72400,72400,72400,0
20230629,180000,888287285500,72400,72400,72400,72400,0
20230629,175900,888287285500,72400,72400,72400,72400,0
20230629,175800,888287285500,72400,72400,72400,72400,0
20230629,175700,888287285500,72400,72400,72400,72400,0
20230629,175600,888287285500,72400,72400,72400,72400,0
20230629,175500,888287285500,72400,72400,72400,72400,0
20230629,175400,888287285500,72400,72400,72400,72400,0
20230629,175300,888287285500,72400,72400,72400,72400,0
20230629,175200,888287285500,72400,72400,72400,72400,0
20230629,175100,888287285500,72400,72400,72400,72400,0
20230629,175000,888287285500,72400,72400,72400,72400,0
20230629,174900,888287285500,72400,72400,72400,72400,0
20230629,174800,888287285500,72400,72400,72400,72400,0
20230629,174700,888287285500,72400,72400,72400,72400,0
20230629,174600,888287285500,72400,72400,72400,72400,0
20230629,174500,888287285500,72400,72400,72400,72400,0
20230629,174400,888287285500,72400,72400,72400,72400,0
20230629,174300,888287285500,72400,72400,72400,72400,1632292
20230629,174200,888287285500,72400,72400,72400,72400,0
20230629,174100,888287285500,72400,72400,72400,72400,0
20230629,174000,888287285500,72400,72400,72400,72400,0
20230629,173900,888287285500,72400,72400,72400,72400,0
20230629,173800,888287285500,72400,72400,72400,72400,0
20230629,173700,888287285500,72400,72400,72400,72400,0
20230629,173600,888287285500,72400,72400,72400,72400,0
20230629,173500,888287285500,72400,72400,72400,72400,0
20230629,173400,888287285500,72400,72400,72400,72400,0
20230629,173300,888287285500,72400,72400,72400,72400,0
20230629,173200,888287285500,72400,72400,72400,72400,0
20230629,173100,888287285500,72400,72400,72400,72400,0
20230629,173000,888287285500,72400,72400,72400,72400,0
20230629,172900,888287285500,72400,72400,72400,72400,0
20230629,172800,888287285500,72400,72400,72400,72400,0
20230629,172700,888287285500,72400,72400,72400,72400,0
20230629,172600,888287285500,72400,72400,72400,72400,0
20230629,172500,888287285500,72400,72400,72400,72400,0
20230629,172400,888287285500,72400,72400,72400,72400,0
20230629,172300,888287285500,72400,72400,72400,72400,0
20230629,172200,888287285500,72400,72400,72400,72400,0
20230629,172100,888287285500,72400,72400,72400,72400,0
20230629,172000,888287285500,72400,72400,72400,72400,0
20230629,171900,888287285500,72400,72400,72400,72400,0
20230629,171800,888287285500,72400,72400,72400,72400,0
20230629,171700,888287285500,72400,72400,72400,72400,0
20230629,171600,888287285500,72400,72400,72400,72400,0
20230629,171500,888287285500,72400,72400,72400,72400,0
20230629,171400,888287285500,72400,72400,72400,72400,0
20230629,171300,888287285500,72400,72400,72400,72400,1632292
20230629,171200,888287285500,72400,72400,72400,72400,0
20230629,171100,888287285500,72400,72400,72400,72400,0
20230629,171000,888287285500,72400,72400,72400,72400,0
20230629,170900,888287285500,72400,72400,72400,72400,0
20230629,170800,888287285500,72400,72400,72400,72400,0
20230629,170700,888287285500,72400,72400,72400,72400,0
20230629,170600,888287285500,72400,72400,72400,72400,0
20230629,170500,888287285500,72400,72400,72400,72400,0
20230629,170400,888287285500,72400,72400,72400,72400,0
20230629,170300,888287285500,72400,72400,72400,72400,0
20230629,170200,888287285500,72400,72400,72400,72400,0
20230629,170100,888287285500,72400,72400,72400,72400,0
20230629,170000,888287285500,72400,72400,72400,72400,0
20230629,165900,888287285500,72400,72400,72400,72400,0
20230629,165800,888287285500,72400,72400,72400,72400,0
20230629,165700,888287285500,72400,72400,72400,72400,0
20230629,165600,888287285500,72400,72400,72400,72400,0
20230629,165500,888287285500,72400,72400,72400,72400,0
20230629,165400,888287285500,72400,72400,72400,72400,0
20230629,165300,888287285500,72400,72400,72400,72400,0
20230629,165200,888287285500,72400,72400,72400,72400,0
20230629,165100,888287285500,72400,72400,72400,72400,0
20230629,165000,888287285500,72400,72400,72400,72400,0
20230629,164900,888287285500,72400,72400,72400,72400,0
20230629,164800,888287285500,72400,72400,72400,72400,0
20230629,164700,888287285500,72400,72400,72400,72400,0
20230629,164600,888287285500,72400,72400,72400,72400,0
20230629,164500,888287285500,72400,72400,72400,72400,0
20230629,164400,888287285500,72400,72400,72400,72400,0
20230629,164300,888287285500,72400,72400,72400,72400,1632292
20230629,164200,888287285500,72400,72400,72400,72400,0
20230629,164100,888287285500,72400,72400,72400,72400,0
20230629,164000,888287285500,72400,72400,72400,72400,0
20230629,163900,888287285500,72400,72400,72400,72400,0
20230629,163800,888287285500,72400,72400,72400,72400,0
20230629,163700,888287285500,72400,72400,72400,72400,0
20230629,163600,888287285500,72400,72400,72400,72400,0
20230629,163500,888287285500,72400,72400,72400,72400,0
20230629,163400,888287285500,72400,72400,72400,72400,0
20230629,163300,888287285500,72400,72400,72400,72400,0
20230629,163200,888287285500,72400,72400,72400,72400,0
20230629,163100,888287285500,72400,72400,72400,72400,0
20230629,163000,888287285500,72400,72400,72400,72400,0
20230629,162900,888287285500,72400,72400,72400,72400,0
20230629,162800,888287285500,72400,72400,72400,72400,0
20230629,162700,888287285500,72400,72400,72400,72400,0
20230629,162600,888287285500,72400,72400,72400,72400,0
20230629,162500,888287285500,72400,72400,72400,72400,0
20230629,162400,888287285500,72400,72400,72400,72400,0
20230629,162300,888287285500,72400,72400,72400,72400,0
20230629,162200,888287285500,72400,72400,72400,72400,0
20230629,162100,888287285500,72400,72400,72400,72400,0
20230629,162000,888287285500,72400,72400,72400,72400,0
20230629,161900,888287285500,72400,72400,72400,72400,0
20230629,161800,888287285500,72400,72400,72400,72400,0
20230629,161700,888287285500,72400,72400,72400,72400,0
20230629,161600,888287285500,72400,72400,72400,72400,0
20230629,161500,888287285500,72400,72400,72400,72400,0
20230629,161400,888287285500,72400,72400,72400,72400,0
20230629,161300,888287285500,72400,72400,72400,72400,1632292
20230629,161200,888287285500,72400,72400,72400,72400,0
20230629,161100,888287285500,72400,72400,72400,72400,0
20230629,161000,888287285500,72400,72400,72400,72400,0
20230629,160900,888287285500,72400,72400,72400,72400,0
20230629,160800,888287285500,72400,72400,72400,72400,0
20230629,160700,888287285500,72400,72400,72400,72400,0
20230629,160600,888287285500,72400,72400,72400,72400,0
20230629,160500,888287285500,72400,72400,72400,72400,0
20230629,160400,888287285500,72400,72400,72400,72400,0
20230629,160300,888287285500,72400,72400,72400,72400,0
20230629,160200,888287285500,72400,72400,72400,72400,0
20230629,160100,888287285500,72400,72400,72400,72400,0
20230629,160000,888287285500,72400,72400,72400,72400,0
20230629,155900,888287285500,72400,72400,72400,72400,0
20230629,155800,888287285500,72400,72400,72400,72400,0
20230629,155700,888287285500,72400,72400,72400,72400,0
20230629,155600,888287285500,72400,72400,72400,72400,0
20230629,155500,888287285500,72400,72400,72400,72400,0
20230629,155400,888287285500,72400,72400,72400,72400,0
20230629,155300,888287285500,72400,72400,72400,72400,0
20230629,155200,888287285500,72400,72400,72400,72400,0
20230629,155100,888287285500,72400,72400,72400,72400,0
20230629,155000,888287285500,72400,72400,72400,72400,0
20230629,154900,888287285500,72400,72400,72400,72400,0
20230629,154800,888287285500,72400,72400,72400,72400,0
20230629,154700,888287285500,72400,72400,72400,72400,0
20230629,154600,888287285500,72400,72400,72400,72400,0
20230629,154500,888287285500,72400,72400,72400,72400,0
20230629,154400,888287285500,72400,72400,72400,72400,0
20230629,154300,888287285500,72400,72400,72400,72400,1632292
20230629,154200,888287285500,72400,72400,72400,72400,0
20230629,154100,888287285500,72400,72400,72400,72400,0
20230629,154000,888287285500,72400,72400,72400,72400,0
20230629,153900,888287285500,72400,72400,72400,72400,0
20230629,153800,888287285500,72400,72400,72400,72400,0
20230629,153700,888287285500,72400,72400,72400,72400,0
20230629,153600,888287285500,72400,72400,72400,72400,0
20230629,153500,888287285500,72400,72400,72400,72400,0
20230629,153400,888287285500,72400,72400,72400,72400,0
20230629,153300,888287285500,72400,72400,72400,72400,0
20230629,153200,888287285500,72400,72400,72400,72400,0
20230629,153100,888287285500,72400,72400,72400,72400,0
20230629,153000,888287285500,72400,72400,72400,72400,1632292
20230629,152900,770109344700,72800,72800,72800,72800,0
20230629,152800,770109344700,72800,72800,72800,72800,0
20230629,152700,770109344700,72800,72800,72800,72800,0
20230629,152600,770109344700,72800,72800,72800,72800,0
20230629,152500,770109344700,72800,72800,72800,72800,0
20230629,152400,770109344700,72800,72800,72800,72800,0
20230629,152300,770109344700,72800,72800,72800,72800,0
20230629,152200,770109344700,72800,72800,72800,72800,0
20230629,152100,770109344700,72800,72800,72800,72800,0
20230629,152000,770109344700,72800,72800,72800,72800,0
20230629,151900,770109344700,72800,72800,72900,72700,169811
20230629,151800,757745926500,72900,72900,72900,72800,25754
20230629,151700,755869977200,72800,72800,72900,72800,26155
20230629,151600,753964968000,72900,72800,72900,72800,18454
20230629,151500,752620652300,72900,72900,72900,72800,56256
20230629,151400,748523043600,72900,72900,72900,72800,30819
20230629,151300,746277130400,72900,72900,72900,72800,29792
20230629,151200,744106339400,72800,72900,72900,72800,42778
20230629,151100,740990746500,72800,72900,72900,72800,22817
20230629,151000,739328381800,72800,72900,72900,72800,28422
20230629,150900,737257311700,72800,72900,72900,72800,18908
20230629,150800,735879419900,72800,72800,72900,72800,14256
20230629,150700,734840630300,72800,72900,72900,72800,18550
20230629,150600,733489244700,72800,72900,72900,72800,18699
20230629,150500,732126846100,72800,72800,72900,72800,55127
20230629,150400,728112098600,72900,72800,72900,72800,16536
20230629,150300,726906874300,72800,72900,72900,72800,16554
20230629,150200,725700439800,72900,72900,72900,72800,13044
20230629,150100,724749768400,72900,72900,72900,72800,13356
20230629,150000,723776728200,72900,72800,72900,72800,15241
20230629,145900,722666273500,72800,72800,72900,72800,12823
20230629,145800,721731743100,72900,72900,72900,72800,15134
20230629,145700,720628935000,72800,72900,72900,72800,17673
20230629,145600,719340911800,72800,72900,72900,72800,12079
20230629,145500,718460601600,72900,72900,72900,72800,12276
20230629,145400,717565972500,72900,72800,72900,72800,12083
20230629,145300,716685374700,72900,72800,72900,72800,8599
20230629,145200,716058615400,72900,72900,72900,72800,10401
20230629,145100,715300499000,72900,72900,72900,72800,9717
20230629,145000,714592547800,72900,72900,72900,72800,17991
20230629,144900,713281974800,72800,72900,72900,72800,10580
20230629,144800,712510813300,72900,72900,72900,72800,11168
20230629,144700,711696792900,72800,72900,72900,72800,25002
20230629,144600,709875800000,72900,72800,72900,72800,10636
20230629,144500,709100683700,72800,72900,72900,72800,9146
20230629,144400,708434145000,72900,72900,72900,72800,7023
20230629,144300,707922233200,72900,72800,72900,72800,6783
20230629,144200,707427825900,72900,72900,72900,72800,6494
20230629,144100,706954501800,72800,72900,72900,72800,9595
20230629,144000,706255106100,72800,72900,72900,72800,9390
20230629,143900,705570848900,72900,72800,72900,72800,6853
20230629,143800,705071338600,72900,72800,72900,72700,136376
20230629,143700,695142398400,72800,72800,72800,72700,207768
20230629,143600,680017345600,72700,72800,72800,72700,7871
20230629,143500,679444479100,72800,72800,72800,72700,6510
20230629,143400,678970632100,72700,72800,72800,72700,7036
20230629,143300,678458554700,72800,72800,72800,72700,11219
20230629,143200,677641852600,72800,72700,72800,72700,8744
20230629,143100,677005747500,72800,72800,72800,72700,6932
20230629,143000,676501233000,72700,72800,72800,72700,8698
20230629,142900,675868142800,72800,72800,72800,72700,5452
20230629,142800,675471339800,72800,72800,72800,72700,14272
20230629,142700,674433014000,72800,72800,72800,72700,7564
20230629,142600,673882424400,72800,72800,72800,72700,6435
20230629,142500,673414001200,72800,72700,72800,72700,9951
20230629,142400,672689762300,72800,72800,72800,72700,9405
20230629,142300,672005211300,72800,72800,72800,72700,8563
20230629,142200,671381905800,72800,72800,72800,72700,8146
20230629,142100,670788944600,72800,72700,72800,72700,8117
20230629,142000,670198131400,72800,72800,72800,72700,8004
20230629,141900,669615682700,72800,72700,72800,72700,10540
20230629,141800,668848748100,72800,72700,72800,72700,18097
20230629,141700,667531478500,72800,72700,72800,72700,11123
20230629,141600,666721896900,72800,72800,72800,72700,7578
20230629,141500,666170431300,72800,72700,72800,72700,4281
20230629,141400,665858909100,72800,72800,72800,72700,8034
20230629,141300,665274262900,72700,72800,72800,72700,7243
20230629,141200,664747274100,72800,72700,72800,72700,4840
20230629,141100,664395001600,72800,72700,72800,72700,7624
20230629,141000,663840133400,72800,72800,72800,72700,9350
20230629,140900,663159994700,72800,72800,72800,72700,8714
20230629,140800,662525891200,72800,72800,72800,72700,5984
20230629,140700,662090496100,72800,72700,72800,72700,4407
20230629,140600,661769791400,72700,72700,72800,72700,9193
20230629,140500,661100969400,72800,72700,72800,72700,6734
20230629,140400,660611173100,72700,72700,72800,72700,4985
20230629,140300,660248478400,72800,72800,72800,72700,4788
20230629,140200,659900204000,72700,72700,72800,72700,5594
20230629,140100,659493243300,72800,72800,72800,72700,4125
20230629,140000,659193071100,72700,72800,72800,72700,3028
20230629,135900,658972705300,72800,72800,72800,72700,3309
20230629,135800,658731895500,72700,72700,72800,72700,4066
20230629,135700,658435984100,72700,72700,72800,72700,3086
20230629,135600,658211487300,72800,72800,72800,72700,3847
20230629,135500,657931572200,72800,72800,72800,72700,3631
20230629,135400,657667441800,72800,72700,72800,72700,3138
20230629,135300,657439143600,72800,72800,72800,72700,10115
20230629,135200,656703622100,72700,72700,72800,72700,6969
20230629,135100,656196905800,72700,72800,72800,72700,4758
20230629,135000,655850868700,72800,72700,72800,72700,4513
20230629,134900,655522542300,72800,72700,72800,72700,4995
20230629,134800,655159065000,72700,72700,72800,72700,4906
20230629,134700,654802028800,72800,72700,72800,72700,2607
20230629,134600,654612269500,72700,72800,72800,72700,3822
20230629,134500,654334266400,72700,72700,72800,72700,2382
20230629,134400,654160910200,72800,72800,72800,72700,1789
20230629,134300,654030712200,72800,72800,72800,72700,1072
20230629,134200,653952757800,72800,72800,72900,72700,93178
20230629,134100,647169409200,72900,72900,72900,72800,7279
20230629,134000,646639169400,72900,72800,72900,72800,4149
20230629,133900,646336836200,72900,72900,72900,72800,4330
20230629,133800,646021319300,72900,72900,72900,72800,9594
20230629,133700,645322675100,72800,72700,72900,72700,158975
20230629,133600,633749029500,72800,72700,72800,72700,3644
20230629,133500,633483866500,72800,72800,72800,72700,5171
20230629,133400,633107536100,72800,72800,72800,72700,5617
20230629,133300,632698712900,72800,72800,72800,72700,7544
20230629,133200,632149684700,72800,72800,72800,72700,5452
20230629,133100,631752919900,72700,72700,72800,72700,5660
20230629,133000,631341131300,72800,72800,72800,72700,7326
20230629,132900,630808052400,72700,72700,72800,72700,7431
20230629,132800,630267215900,72700,72800,72800,72700,4401
20230629,132700,629946985700,72800,72700,72800,72700,7027
20230629,132600,629435504800,72800,72700,72800,72700,21129
20230629,132500,627897508000,72700,72800,72800,72700,6360
20230629,132400,627434591300,72800,72800,72800,72700,4195
20230629,132300,627129241500,72800,72800,72800,72700,4953
20230629,132200,626768789500,72800,72700,72800,72700,3898
20230629,132100,626485176500,72800,72800,72800,72700,4866
20230629,132000,626131005000,72700,72800,72800,72700,3890
20230629,131900,625847896800,72800,72700,72800,72700,4950
20230629,131800,625487673800,72800,72800,72800,72700,5668
20230629,131700,625075118800,72800,72800,72800,72700,4401
20230629,131600,624754796600,72800,72800,72800,72700,4679
20230629,131500,624414241200,72700,72700,72800,72700,3481
20230629,131400,624160892100,72800,72800,72800,72700,4935
20230629,131300,623801723000,72800,72700,72800,72700,3859
20230629,131200,623520886000,72700,72800,72800,72700,2314
20230629,131100,623352522000,72700,72700,72800,72700,5238
20230629,131000,622971501700,72800,72800,72800,72700,3991
20230629,130900,622681009600,72800,72800,72800,72700,2226
20230629,130800,622519037400,72800,72700,72800,72700,6103
20230629,130700,622075038800,72700,72700,72800,72600,168040
20230629,130600,609858355400,72600,72700,72700,72600,9825
20230629,130500,609144266600,72700,72700,72700,72600,4888
20230629,130400,608788990100,72700,72600,72700,72600,6598
20230629,130300,608309599900,72600,72700,72700,72600,3815
20230629,130200,608032403800,72700,72600,72700,72600,5613
20230629,130100,607624431700,72600,72600,72700,72600,2535
20230629,130000,607440188800,72600,72700,72700,72600,5463
20230629,125900,607043193700,72700,72700,72700,72600,14369
20230629,125800,605998671400,72600,72700,72700,72600,4879
20230629,125700,605644138300,72700,72600,72700,72600,5659
20230629,125600,605232926900,72700,72700,72700,72600,6076
20230629,125500,604791436000,72700,72700,72700,72600,4704
20230629,125400,604449667300,72700,72600,72700,72600,6415
20230629,125300,603983561700,72600,72600,72700,72600,7880
20230629,125200,603411031000,72600,72700,72700,72600,5630
20230629,125100,603002000200,72700,72600,72700,72600,3610
20230629,125000,602739728300,72700,72600,72700,72600,4316
20230629,124900,602426148900,72700,72700,72700,72600,8038
20230629,124800,601842067700,72600,72700,72700,72600,6805
20230629,124700,601347771400,72600,72600,72700,72600,2559
20230629,124600,601161918300,72700,72700,72700,72600,6489
20230629,124500,600690437800,72600,72700,72700,72600,6371
20230629,124400,600227838900,72700,72600,72700,72600,3375
20230629,124300,599982639700,72600,72700,72700,72600,5585
20230629,124200,599576748100,72600,72600,72700,72600,1684
20230629,124100,599454387400,72600,72700,72700,72600,3714
20230629,124000,599184552300,72700,72600,72700,72600,1068
20230629,123900,599106964200,72600,72700,72700,72600,3623
20230629,123800,598843736500,72600,72700,72700,72600,3977
20230629,123700,598554821700,72700,72700,72700,72600,7070
20230629,123600,598041034400,72700,72700,72700,72600,5157
20230629,123500,597666388200,72700,72600,72700,72600,6969
20230629,123400,597160382100,72700,72600,72700,72600,2750
20230629,123300,596960689600,72700,72800,72800,72700,172223
20230629,123200,584437875200,72800,72700,72800,72700,5637
20230629,123100,584027578000,72700,72700,72800,72700,4243
20230629,123000,583718806500,72800,72800,72800,72700,4434
20230629,122900,583396107600,72700,72800,72800,72700,4906
20230629,122800,583039014100,72700,72700,72800,72700,55568
20230629,122700,578993741700,72800,72800,72800,72700,9717
20230629,122600,578286413100,72800,72800,72800,72700,5428
20230629,122500,577891564900,72700,72800,72800,72700,2341
20230629,122400,577721239100,72800,72800,72800,72700,16363
20230629,122300,576530577000,72700,72700,72800,72700,2201
20230629,122200,576370470900,72800,72800,72800,72700,5201
20230629,122100,575991914200,72700,72800,72900,72700,204123
20230629,122000,561131867500,72800,72700,72800,72700,7586
20230629,121900,560580056000,72700,72700,72800,72700,7478
20230629,121800,560036070200,72800,72700,72800,72700,9802
20230629,121700,559322792400,72700,72700,72800,72700,4353
20230629,121600,559006030800,72700,72700,72800,72700,26912
20230629,121500,557049412800,72800,72800,72800,72700,5415
20230629,121400,556655418000,72700,72800,72800,72700,4205
20230629,121300,556349390600,72800,72800,72800,72700,7887
20230629,121200,555775311600,72700,72700,72800,72700,4939
20230629,121100,555415874300,72800,72800,72800,72700,3375
20230629,121000,555170212500,72700,72700,72800,72700,3499
20230629,120900,554915662000,72700,72700,72800,72700,10391
20230629,120800,554159785700,72700,72800,72800,72700,4044
20230629,120700,553865538000,72800,72700,72800,72700,3718
20230629,120600,553594961400,72800,72800,72800,72700,4434
20230629,120500,553272298700,72800,72800,72800,72700,3955
20230629,120400,552984543800,72700,72700,72800,72700,4878
20230629,120300,552629599700,72700,72700,72800,72700,3124
20230629,120200,552402270600,72800,72800,72800,72700,7846
20230629,120100,551831529000,72700,72800,72800,72700,3930
20230629,120000,551545527300,72700,72700,72800,72700,3201
20230629,115900,551312569000,72700,72700,72800,72700,9824
20230629,115800,550598188000,72800,72700,72800,72700,10585
20230629,115700,549828266400,72700,72700,72800,72700,3029
20230629,115600,549607899300,72800,72800,72800,72700,4770
20230629,115500,549260786000,72800,72700,72800,72700,4458
20230629,115400,548936446400,72800,72700,72800,72700,4331
20230629,115300,548621266200,72800,72700,72800,72700,7741
20230629,115200,548058113100,72700,72900,72900,72700,92827
20230629,115100,541300806500,72800,72900,72900,72800,3495
20230629,115000,541046291300,72900,72800,72900,72800,5524
20230629,114900,540643804700,72900,72800,72900,72800,3677
20230629,114800,540375975700,72900,72800,72900,72800,6401
20230629,114700,539909603600,72900,72800,72900,72800,3220
20230629,114600,539675034300,72800,72800,72900,72700,157683
20230629,114500,528195696100,72700,72700,72800,72700,12819
20230629,114400,527262720900,72800,72800,72800,72700,3904
20230629,114300,526978721500,72800,72700,72800,72700,5112
20230629,114200,526606724100,72800,72700,72800,72700,7269
20230629,114100,526077955700,72800,72700,72800,72700,5101
20230629,114000,525706841900,72800,72800,72800,72700,5393
20230629,113900,525314512600,72800,72700,72800,72700,17734
20230629,113800,524025042600,72700,72700,72800,72700,5790
20230629,113700,523603792900,72800,72800,72800,72700,3600
20230629,113600,523341841600,72700,72700,72800,72700,2976
20230629,113500,523125365500,72700,72700,72800,72700,3328
20230629,113400,522883257200,72800,72800,72800,72700,4021
20230629,113300,522590627400,72800,72700,72800,72700,3734
20230629,113200,522319066200,72800,72800,72800,72700,2614
20230629,113100,522128881200,72700,72800,72800,72700,4834
20230629,113000,521777314200,72700,72700,72800,72700,3091
20230629,112900,521552500500,72700,72700,72800,72700,7327
20230629,112800,521019547000,72700,72800,72800,72700,4633
20230629,112700,520682596000,72800,72800,72900,72700,119530
20230629,112600,511981131500,72800,72800,72900,72800,7253
20230629,112500,511452822500,72800,72800,72900,72800,4385
20230629,112400,511133502200,72800,72900,72900,72800,11961
20230629,112300,510262430900,72800,72900,72900,72800,5494
20230629,112200,509862383200,72800,72900,72900,72800,4153
20230629,112100,509559911200,72800,72900,72900,72800,12449
20230629,112000,508653188100,72900,72800,72900,72800,3068
20230629,111900,508429716200,72800,72900,72900,72800,17610
20230629,111800,507147642200,72800,72900,72900,72800,7339
20230629,111700,506613006200,72900,72800,72900,72800,2882
20230629,111600,506403070800,72800,72800,72900,72800,5441
20230629,111500,506006776400,72800,72800,72900,72800,4674
20230629,111400,505666405600,72800,72800,72900,72800,3173
20230629,111300,505435324500,72800,72800,72900,72800,4965
20230629,111200,505073678400,72800,72800,72900,72800,20769
20230629,111100,503561617900,72800,72800,72900,72800,8485
20230629,111000,502943873900,72800,72800,72900,72800,40573
20230629,110900,499986711000,72900,73000,73000,72900,109116
20230629,110800,492031917500,72900,72900,73000,72900,6370
20230629,110700,491567345800,72900,72900,73000,72900,3658
20230629,110600,491300463900,73000,73000,73100,72900,145413
20230629,110500,480685347600,73000,73000,73100,73000,10147
20230629,110400,479944418300,73000,73100,73100,73000,6218
20230629,110300,479490317400,73000,73000,73100,73000,1694
20230629,110200,479366600900,73100,73200,73200,73000,135675
20230629,110100,469448708400,73100,73100,73200,73100,6194
20230629,110000,468995608000,73100,73100,73200,73100,12926
20230629,105900,468049605300,73200,73200,73200,73100,7109
20230629,105800,467529524800,73200,73200,73200,73100,3802
20230629,105700,467251397500,73200,73100,73200,73100,4424
20230629,105600,466927708500,73100,73100,73200,73100,14459
20230629,105500,465869501200,73100,73100,73200,73100,5269
20230629,105400,465484243400,73200,73100,73200,73100,8644
20230629,105300,464851639100,73200,73200,73300,73100,60132
20230629,105200,460449783200,73200,73200,73300,73200,5619
20230629,105100,460038253200,73200,73200,73300,73200,38363
20230629,105000,457229942400,73200,73100,73200,73100,17417
20230629,104900,455955602100,73100,73300,73300,73100,63315
20230629,104800,451321038100,73200,73300,73300,73200,13209
20230629,104700,450354027300,73200,73200,73300,73200,9318
20230629,104600,449671762300,73200,73200,73300,73200,28240
20230629,104500,447604333000,73300,73100,73300,73100,175389
20230629,104400,434766027700,73100,73200,73200,73100,11074
20230629,104300,433955520800,73200,73100,73200,73100,10447
20230629,104200,433191033300,73100,73100,73200,73100,20330
20230629,104100,431703072400,73100,73100,73200,73100,13919
20230629,104000,430684545700,73100,73100,73200,73100,10956
20230629,103900,429882757100,73100,73100,73200,73100,8905
20230629,103800,429231180800,73200,73200,73200,73100,9050
20230629,103700,428568943400,73200,73200,73300,73100,30695
20230629,103600,426322257200,73200,73200,73300,73100,89391
20230629,103500,419777802800,73100,73200,73200,73100,14665
20230629,103400,418704505800,73200,73100,73200,73100,13103
20230629,103300,417745675500,73100,73200,73200,73100,39511
20230629,103200,414853668100,73200,73200,73200,73100,2569
20230629,103100,414665771900,73200,73300,73300,73100,86608
20230629,103000,408325833300,73200,73100,73300,73100,84832
20230629,102900,402116352600,73200,73200,73200,73100,5305
20230629,102800,401728163300,73200,73200,73300,73100,283664
20230629,102700,380962013300,73200,73200,73200,73100,10230
20230629,102600,380213338400,73200,73100,73200,73100,16326
20230629,102500,379019108200,73100,73100,73200,73000,151446
20230629,102400,367947495200,73100,73000,73100,73000,10846
20230629,102300,367154840200,73100,73000,73100,73000,5722
20230629,102200,366736806400,73000,73000,73100,73000,5174
20230629,102100,366358789100,73000,73000,73100,73000,4842
20230629,102000,366005094900,73000,73000,73100,73000,8218
20230629,101900,365404896800,73000,72900,73100,72900,201694
20230629,101800,350681461500,73000,73000,73000,72900,5552
20230629,101700,350276380000,73000,73000,73000,72900,6627
20230629,101600,349793077900,73000,72900,73000,72900,7885
20230629,101500,349217930200,72900,72900,73000,72900,6775
20230629,101400,348723748700,72900,73000,73000,72900,7782
20230629,101300,348156307300,73000,73000,73000,72900,8097
20230629,101200,347565714200,73000,72900,73000,72900,4248
20230629,101100,347255934700,73000,72900,73000,72900,4460
20230629,101000,346930651600,73000,72900,73000,72800,31783
20230629,100900,344613585900,72900,72900,73000,72800,182913
20230629,100800,331279351300,72800,72900,72900,72800,6361
20230629,100700,330816100700,72900,72800,72900,72800,10504
20230629,100600,330051296000,72800,72800,72900,72800,7461
20230629,100500,329507867000,72900,72900,72900,72800,11809
20230629,100400,328647941500,72800,72900,72900,72800,5096
20230629,100300,328276877700,72900,72900,72900,72800,5970
20230629,100200,327841871200,72900,72900,72900,72800,6573
20230629,100100,327363029200,72900,72900,72900,72800,4450
20230629,100000,327038928200,72800,72900,72900,72800,9527
20230629,095900,326345226900,72800,72800,72900,72800,7978
20230629,095800,325764262600,72900,73000,73000,72800,174753
20230629,095700,313024503000,73000,73000,73100,72900,49113
20230629,095600,309439461600,73000,73000,73100,72900,118215
20230629,095500,300809808700,73000,73100,73100,72900,130970
20230629,095400,291248792500,73000,73100,73200,73000,151583
20230629,095300,280168271900,73100,73200,73200,73100,9482
20230629,095200,279474507900,73200,73100,73200,73100,4891
20230629,095100,279116743700,73200,73100,73200,73100,4609
20230629,095000,278779563900,73200,73200,73200,73100,4078
20230629,094900,278481324400,73100,73100,73200,73000,52254
20230629,094800,274661477700,73100,73000,73200,73000,181920
20230629,094700,261363173000,73100,73000,73100,73000,17292
20230629,094600,260100361500,73000,73000,73100,73000,11177
20230629,094500,259283709700,73000,73000,73100,73000,8813
20230629,094400,258639691700,73100,73000,73100,73000,8480
20230629,094300,258020119100,73000,73000,73100,73000,9651
20230629,094200,257315093000,73100,73000,73100,73000,6024
20230629,094100,256875088300,73100,73100,73100,73000,7472
20230629,094000,256329285900,73000,73100,73100,73000,5185
20230629,093900,255950619900,73000,73100,73100,73000,4942
20230629,093800,255589637300,73000,73200,73200,73000,190347
20230629,093700,241675043400,73200,73200,73200,73100,6688
20230629,093600,241185731200,73100,73100,73200,73100,4959
20230629,093500,240822947100,73200,73200,73200,73100,6173
20230629,093400,240371305900,73200,73200,73200,73100,236960
20230629,093300,223026188100,73200,73100,73200,73100,10918
20230629,093200,222227734900,73100,73100,73200,73100,11982
20230629,093100,221351138600,73200,73200,73200,73100,10801
20230629,093000,220560957600,73200,73100,73200,73100,11187
20230629,092900,219742878900,73100,73200,73200,73100,9431
20230629,092800,219053241800,73100,73100,73200,73100,12598
20230629,092700,218132042200,73100,73100,73200,73100,23840
20230629,092600,216389146400,73100,73100,73200,73100,7380
20230629,092500,215849389400,73100,73100,73200,73100,8801
20230629,092400,215205904800,73100,73100,73200,73000,74286
20230629,092300,209775705000,73000,73100,73200,73000,92140
20230629,092200,203040420500,73100,73100,73200,73100,16192
20230629,092100,201856280100,73200,73000,73200,73000,173248
20230629,092000,189192597600,73100,73100,73100,73000,29878
20230629,091900,187010669100,73100,73100,73100,73000,28790
20230629,091800,184908377000,73100,73000,73100,73000,10187
20230629,091700,184164244100,73000,73100,73100,73000,10061
20230629,091600,183429227500,73100,73100,73100,73000,12727
20230629,091500,182499471700,73000,73000,73100,73000,17518
20230629,091400,181219675900,73100,73000,73100,73000,15342
20230629,091300,180098860900,73000,73000,73200,73000,127874
20230629,091200,170751492400,73100,73200,73200,73000,167978
20230629,091100,158471529300,73100,73100,73200,73100,31966
20230629,091000,156132221600,73100,73200,73200,73100,8845
20230629,090900,155485360000,73200,73200,73200,73100,12723
20230629,090800,154554452000,73200,73000,73300,73000,217542
20230629,090700,138638744700,73000,73100,73100,73000,37235
20230629,090600,135917511400,73100,73100,73300,73100,155062
20230629,090500,124575486300,73200,73100,73300,73100,228119
20230629,090400,107877462100,73100,73100,73200,73100,54404
20230629,090300,103898442800,73100,73200,73300,73100,76023
20230629,090200,98333263300,73200,73200,73300,73100,170579
20230629,090100,85846000300,73200,73300,73400,73200,128362
20230629,090000,76436470500,73300,73100,73400,73000,1035626