stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184300,780274835100,73000,73000,73000,73000,865498
20230703,184200,780274835100,73000,73000,73000,73000,0
20230703,184100,780274835100,73000,73000,73000,73000,0
20230703,184000,780274835100,73000,73000,73000,73000,0
20230703,183900,780274835100,73000,73000,73000,73000,0
20230703,183800,780274835100,73000,73000,73000,73000,0
20230703,183700,780274835100,73000,73000,73000,73000,0
20230703,183600,780274835100,73000,73000,73000,73000,0
20230703,183500,780274835100,73000,73000,73000,73000,0
20230703,183400,780274835100,73000,73000,73000,73000,0
20230703,183300,780274835100,73000,73000,73000,73000,0
20230703,183200,780274835100,73000,73000,73000,73000,0
20230703,183100,780274835100,73000,73000,73000,73000,0
20230703,183000,780274835100,73000,73000,73000,73000,0
20230703,182900,780274835100,73000,73000,73000,73000,0
20230703,182800,780274835100,73000,73000,73000,73000,0
20230703,182700,780274835100,73000,73000,73000,73000,0
20230703,182600,780274835100,73000,73000,73000,73000,0
20230703,182500,780274835100,73000,73000,73000,73000,0
20230703,182400,780274835100,73000,73000,73000,73000,0
20230703,182300,780274835100,73000,73000,73000,73000,0
20230703,182200,780274835100,73000,73000,73000,73000,0
20230703,182100,780274835100,73000,73000,73000,73000,0
20230703,182000,780274835100,73000,73000,73000,73000,0
20230703,181900,780274835100,73000,73000,73000,73000,0
20230703,181800,780274835100,73000,73000,73000,73000,0
20230703,181700,780274835100,73000,73000,73000,73000,0
20230703,181600,780274835100,73000,73000,73000,73000,0
20230703,181500,780274835100,73000,73000,73000,73000,0
20230703,181400,780274835100,73000,73000,73000,73000,0
20230703,181300,780274835100,73000,73000,73000,73000,865498
20230703,181200,780274835100,73000,73000,73000,73000,0
20230703,181100,780274835100,73000,73000,73000,73000,0
20230703,181000,780274835100,73000,73000,73000,73000,0
20230703,180900,780274835100,73000,73000,73000,73000,0
20230703,180800,780274835100,73000,73000,73000,73000,0
20230703,180700,780274835100,73000,73000,73000,73000,0
20230703,180600,780274835100,73000,73000,73000,73000,0
20230703,180500,780274835100,73000,73000,73000,73000,0
20230703,180400,780274835100,73000,73000,73000,73000,0
20230703,180300,780274835100,73000,73000,73000,73000,0
20230703,180200,780274835100,73000,73000,73000,73000,0
20230703,180100,780274835100,73000,73000,73000,73000,0
20230703,180000,780274835100,73000,73000,73000,73000,0
20230703,175900,780274835100,73000,73000,73000,73000,0
20230703,175800,780274835100,73000,73000,73000,73000,0
20230703,175700,780274835100,73000,73000,73000,73000,0
20230703,175600,780274835100,73000,73000,73000,73000,0
20230703,175500,780274835100,73000,73000,73000,73000,0
20230703,175400,780274835100,73000,73000,73000,73000,0
20230703,175300,780274835100,73000,73000,73000,73000,0
20230703,175200,780274835100,73000,73000,73000,73000,0
20230703,175100,780274835100,73000,73000,73000,73000,0
20230703,175000,780274835100,73000,73000,73000,73000,0
20230703,174900,780274835100,73000,73000,73000,73000,0
20230703,174800,780274835100,73000,73000,73000,73000,0
20230703,174700,780274835100,73000,73000,73000,73000,0
20230703,174600,780274835100,73000,73000,73000,73000,0
20230703,174500,780274835100,73000,73000,73000,73000,0
20230703,174400,780274835100,73000,73000,73000,73000,0
20230703,174300,780274835100,73000,73000,73000,73000,865498
20230703,174200,780274835100,73000,73000,73000,73000,0
20230703,174100,780274835100,73000,73000,73000,73000,0
20230703,174000,780274835100,73000,73000,73000,73000,0
20230703,173900,780274835100,73000,73000,73000,73000,0
20230703,173800,780274835100,73000,73000,73000,73000,0
20230703,173700,780274835100,73000,73000,73000,73000,0
20230703,173600,780274835100,73000,73000,73000,73000,0
20230703,173500,780274835100,73000,73000,73000,73000,0
20230703,173400,780274835100,73000,73000,73000,73000,0
20230703,173300,780274835100,73000,73000,73000,73000,0
20230703,173200,780274835100,73000,73000,73000,73000,0
20230703,173100,780274835100,73000,73000,73000,73000,0
20230703,173000,780274835100,73000,73000,73000,73000,0
20230703,172900,780274835100,73000,73000,73000,73000,0
20230703,172800,780274835100,73000,73000,73000,73000,0
20230703,172700,780274835100,73000,73000,73000,73000,0
20230703,172600,780274835100,73000,73000,73000,73000,0
20230703,172500,780274835100,73000,73000,73000,73000,0
20230703,172400,780274835100,73000,73000,73000,73000,0
20230703,172300,780274835100,73000,73000,73000,73000,0
20230703,172200,780274835100,73000,73000,73000,73000,0
20230703,172100,780274835100,73000,73000,73000,73000,0
20230703,172000,780274835100,73000,73000,73000,73000,0
20230703,171900,780274835100,73000,73000,73000,73000,0
20230703,171800,780274835100,73000,73000,73000,73000,0
20230703,171700,780274835100,73000,73000,73000,73000,0
20230703,171600,780274835100,73000,73000,73000,73000,0
20230703,171500,780274835100,73000,73000,73000,73000,0
20230703,171400,780274835100,73000,73000,73000,73000,0
20230703,171300,780274835100,73000,73000,73000,73000,865498
20230703,171200,780274835100,73000,73000,73000,73000,0
20230703,171100,780274835100,73000,73000,73000,73000,0
20230703,171000,780274835100,73000,73000,73000,73000,0
20230703,170900,780274835100,73000,73000,73000,73000,0
20230703,170800,780274835100,73000,73000,73000,73000,0
20230703,170700,780274835100,73000,73000,73000,73000,0
20230703,170600,780274835100,73000,73000,73000,73000,0
20230703,170500,780274835100,73000,73000,73000,73000,0
20230703,170400,780274835100,73000,73000,73000,73000,0
20230703,170300,780274835100,73000,73000,73000,73000,0
20230703,170200,780274835100,73000,73000,73000,73000,0
20230703,170100,780274835100,73000,73000,73000,73000,0
20230703,170000,780274835100,73000,73000,73000,73000,0
20230703,165900,780274835100,73000,73000,73000,73000,0
20230703,165800,780274835100,73000,73000,73000,73000,0
20230703,165700,780274835100,73000,73000,73000,73000,0
20230703,165600,780274835100,73000,73000,73000,73000,0
20230703,165500,780274835100,73000,73000,73000,73000,0
20230703,165400,780274835100,73000,73000,73000,73000,0
20230703,165300,780274835100,73000,73000,73000,73000,0
20230703,165200,780274835100,73000,73000,73000,73000,0
20230703,165100,780274835100,73000,73000,73000,73000,0
20230703,165000,780274835100,73000,73000,73000,73000,0
20230703,164900,780274835100,73000,73000,73000,73000,0
20230703,164800,780274835100,73000,73000,73000,73000,0
20230703,164700,780274835100,73000,73000,73000,73000,0
20230703,164600,780274835100,73000,73000,73000,73000,0
20230703,164500,780274835100,73000,73000,73000,73000,0
20230703,164400,780274835100,73000,73000,73000,73000,0
20230703,164300,780274835100,73000,73000,73000,73000,865498
20230703,164200,780274835100,73000,73000,73000,73000,0
20230703,164100,780274835100,73000,73000,73000,73000,0
20230703,164000,780274835100,73000,73000,73000,73000,0
20230703,163900,780274835100,73000,73000,73000,73000,0
20230703,163800,780274835100,73000,73000,73000,73000,0
20230703,163700,780274835100,73000,73000,73000,73000,0
20230703,163600,780274835100,73000,73000,73000,73000,0
20230703,163500,780274835100,73000,73000,73000,73000,0
20230703,163400,780274835100,73000,73000,73000,73000,0
20230703,163300,780274835100,73000,73000,73000,73000,0
20230703,163200,780274835100,73000,73000,73000,73000,0
20230703,163100,780274835100,73000,73000,73000,73000,0
20230703,163000,780274835100,73000,73000,73000,73000,0
20230703,162900,780274835100,73000,73000,73000,73000,0
20230703,162800,780274835100,73000,73000,73000,73000,0
20230703,162700,780274835100,73000,73000,73000,73000,0
20230703,162600,780274835100,73000,73000,73000,73000,0
20230703,162500,780274835100,73000,73000,73000,73000,0
20230703,162400,780274835100,73000,73000,73000,73000,0
20230703,162300,780274835100,73000,73000,73000,73000,0
20230703,162200,780274835100,73000,73000,73000,73000,0
20230703,162100,780274835100,73000,73000,73000,73000,0
20230703,162000,780274835100,73000,73000,73000,73000,0
20230703,161900,780274835100,73000,73000,73000,73000,0
20230703,161800,780274835100,73000,73000,73000,73000,0
20230703,161700,780274835100,73000,73000,73000,73000,0
20230703,161600,780274835100,73000,73000,73000,73000,0
20230703,161500,780274835100,73000,73000,73000,73000,0
20230703,161400,780274835100,73000,73000,73000,73000,0
20230703,161300,780274835100,73000,73000,73000,73000,865498
20230703,161200,780274835100,73000,73000,73000,73000,0
20230703,161100,780274835100,73000,73000,73000,73000,0
20230703,161000,780274835100,73000,73000,73000,73000,0
20230703,160900,780274835100,73000,73000,73000,73000,0
20230703,160800,780274835100,73000,73000,73000,73000,0
20230703,160700,780274835100,73000,73000,73000,73000,0
20230703,160600,780274835100,73000,73000,73000,73000,0
20230703,160500,780274835100,73000,73000,73000,73000,0
20230703,160400,780274835100,73000,73000,73000,73000,0
20230703,160300,780274835100,73000,73000,73000,73000,0
20230703,160200,780274835100,73000,73000,73000,73000,0
20230703,160100,780274835100,73000,73000,73000,73000,0
20230703,160000,780274835100,73000,73000,73000,73000,0
20230703,155900,780274835100,73000,73000,73000,73000,0
20230703,155800,780274835100,73000,73000,73000,73000,0
20230703,155700,780274835100,73000,73000,73000,73000,0
20230703,155600,780274835100,73000,73000,73000,73000,0
20230703,155500,780274835100,73000,73000,73000,73000,0
20230703,155400,780274835100,73000,73000,73000,73000,0
20230703,155300,780274835100,73000,73000,73000,73000,0
20230703,155200,780274835100,73000,73000,73000,73000,0
20230703,155100,780274835100,73000,73000,73000,73000,0
20230703,155000,780274835100,73000,73000,73000,73000,0
20230703,154900,780274835100,73000,73000,73000,73000,0
20230703,154800,780274835100,73000,73000,73000,73000,0
20230703,154700,780274835100,73000,73000,73000,73000,0
20230703,154600,780274835100,73000,73000,73000,73000,0
20230703,154500,780274835100,73000,73000,73000,73000,0
20230703,154400,780274835100,73000,73000,73000,73000,0
20230703,154300,780274835100,73000,73000,73000,73000,865498
20230703,154200,780274835100,73000,73000,73000,73000,0
20230703,154100,780274835100,73000,73000,73000,73000,0
20230703,154000,780274835100,73000,73000,73000,73000,0
20230703,153900,780274835100,73000,73000,73000,73000,0
20230703,153800,780274835100,73000,73000,73000,73000,0
20230703,153700,780274835100,73000,73000,73000,73000,0
20230703,153600,780274835100,73000,73000,73000,73000,0
20230703,153500,780274835100,73000,73000,73000,73000,0
20230703,153400,780274835100,73000,73000,73000,73000,0
20230703,153300,780274835100,73000,73000,73000,73000,0
20230703,153200,780274835100,73000,73000,73000,73000,0
20230703,153100,780274835100,73000,73000,73000,73000,0
20230703,153000,780274835100,73000,73000,73000,73000,865498
20230703,152900,717093481100,72800,72800,72800,72800,0
20230703,152800,717093481100,72800,72800,72800,72800,0
20230703,152700,717093481100,72800,72800,72800,72800,0
20230703,152600,717093481100,72800,72800,72800,72800,0
20230703,152500,717093481100,72800,72800,72800,72800,0
20230703,152400,717093481100,72800,72800,72800,72800,0
20230703,152300,717093481100,72800,72800,72800,72800,0
20230703,152200,717093481100,72800,72800,72800,72800,0
20230703,152100,717093481100,72800,72800,72800,72800,0
20230703,152000,717093481100,72800,72800,72800,72800,0
20230703,151900,717093481100,72800,72800,72900,72800,33549
20230703,151800,714650460900,72800,72900,72900,72800,57992
20230703,151700,710428158500,72800,72800,72900,72800,50625
20230703,151600,706741644900,72800,72900,72900,72800,49515
20230703,151500,703135972100,72900,72800,72900,72800,47042
20230703,151400,699710382100,72800,72800,72900,72800,51076
20230703,151300,695990691900,72800,72800,72900,72800,70930
20230703,151200,690823011900,72900,72900,72900,72800,40752
20230703,151100,687855217700,72800,72800,72900,72800,39900
20230703,151000,684949755700,72800,72800,72900,72800,40997
20230703,150900,681964244500,72900,72800,72900,72800,39484
20230703,150800,679089056000,72900,72800,72900,72800,34564
20230703,150700,676572409500,72800,72900,72900,72800,33898
20230703,150600,674104119100,72800,72800,72900,72800,34345
20230703,150500,671603381100,72900,72800,72900,72800,29604
20230703,150400,669447535600,72900,72800,72900,72800,27959
20230703,150300,667411672300,72900,72800,72900,72800,22172
20230703,150200,665797027200,72900,72800,72900,72800,25061
20230703,150100,663972225300,72800,72800,72900,72800,34329
20230703,150000,661471899400,72800,72800,72900,72800,38438
20230703,145900,658672957100,72800,72800,72900,72800,23886
20230703,145800,656933613200,72800,72800,72900,72800,16916
20230703,145700,655701808600,72900,72900,72900,72800,24201
20230703,145600,653938962600,72800,72900,73000,72800,70801
20230703,145500,648778146300,72900,72800,73000,72700,188533
20230703,145400,635043694000,72700,72700,72800,72700,18284
20230703,145300,633714178700,72800,72700,72800,72700,23986
20230703,145200,631969328200,72700,72800,72800,72700,32069
20230703,145100,629637675600,72700,72900,72900,72700,125510
20230703,145000,620500937000,72800,72800,72900,72800,22628
20230703,144900,618853448000,72800,72800,72900,72800,18273
20230703,144800,617522885300,72800,72900,72900,72800,21732
20230703,144700,615940568600,72800,72900,72900,72800,39926
20230703,144600,613033912400,72900,72800,72900,72800,17981
20230703,144500,611724760300,72800,72800,72900,72800,18431
20230703,144400,610382851800,72800,72800,72900,72800,25186
20230703,144300,608549187700,72800,72900,72900,72700,277071
20230703,144200,588381302900,72900,72900,72900,72800,42420
20230703,144100,585292932100,72800,72800,72900,72800,16410
20230703,144000,584098090500,72800,72900,72900,72800,17319
20230703,143900,582837122900,72900,72800,72900,72800,19639
20230703,143800,581407207900,72800,72900,72900,72800,17133
20230703,143700,580159660300,72800,72900,72900,72800,15213
20230703,143600,579052013700,72900,72800,72900,72800,9234
20230703,143500,578379651400,72800,72800,72900,72800,12859
20230703,143400,577443441100,72800,72800,72900,72800,9100
20230703,143300,576780720700,72900,72900,72900,72800,25227
20230703,143200,574942482100,72800,72900,72900,72800,60121
20230703,143100,570560647100,72800,72800,72900,72800,46289
20230703,143000,567187527900,72800,72900,72900,72800,13477
20230703,142900,566206072700,72900,72800,72900,72800,12825
20230703,142800,565272050800,72800,72800,72900,72800,9532
20230703,142700,564578086800,72900,72900,72900,72800,14038
20230703,142600,563555851800,72800,72800,72900,72800,13921
20230703,142500,562542227800,72800,72900,72900,72800,11945
20230703,142400,561672551500,72800,72900,72900,72800,12551
20230703,142300,560758727700,72800,72800,72900,72800,12437
20230703,142200,559853117000,72800,72900,72900,72800,8962
20230703,142100,559200608400,72800,72800,72900,72800,9509
20230703,142000,558508286800,72800,72900,72900,72800,11750
20230703,141900,557652788400,72800,72900,72900,72800,45449
20230703,141800,554340241000,72900,72800,72900,72800,7368
20230703,141700,553803827700,72800,72900,72900,72800,8893
20230703,141600,553156339700,72900,72800,72900,72800,20486
20230703,141500,551664892500,72800,72800,72900,72800,32622
20230703,141400,549289879600,72800,72800,72900,72800,18104
20230703,141300,547971880600,72800,72800,72900,72800,7018
20230703,141200,547460862400,72800,73000,73000,72800,216791
20230703,141100,531658292900,72900,72900,73000,72900,7045
20230703,141000,531144601700,72900,73000,73000,72900,11777
20230703,140900,530285791900,73000,72900,73000,72900,8156
20230703,140800,529691118300,73000,73000,73000,72900,15919
20230703,140700,528530394100,72900,73000,73000,72900,7187
20230703,140600,528006382300,72900,73000,73000,72900,5433
20230703,140500,527610192300,72900,73000,73000,72900,7415
20230703,140400,527069508900,72900,72900,73000,72900,12059
20230703,140300,526190233500,72900,72900,73000,72900,6497
20230703,140200,525716526100,72900,73000,73000,72900,4870
20230703,140100,525361367600,72900,73000,73000,72900,6040
20230703,140000,524920776000,72900,73000,73000,72900,8293
20230703,135900,524316065200,73000,72900,73000,72900,28052
20230703,135800,522268572200,73000,73000,73000,72900,97933
20230703,135700,515120137000,72900,73000,73000,72900,21101
20230703,135600,513580308000,72900,73000,73000,72900,5905
20230703,135500,513149703000,72900,73000,73000,72900,6481
20230703,135400,512677211100,73000,73100,73100,72900,44425
20230703,135300,509434302900,73100,72900,73100,72900,151568
20230703,135200,498369928800,72900,73000,73000,72900,18353
20230703,135100,497030601000,72900,73000,73000,72900,9406
20230703,135000,496344309000,72900,73000,73000,72900,12288
20230703,134900,495447953900,72900,73000,73000,72900,7513
20230703,134800,494900003700,73000,72900,73000,72900,4737
20230703,134700,494554604300,73000,73000,73000,72900,28990
20230703,134600,492438896700,73000,73000,73100,72900,350560
20230703,134500,466849981800,73000,73000,73100,73000,12208
20230703,134400,465958608400,73100,73100,73100,73000,15738
20230703,134300,464809648500,73000,73000,73100,73000,16994
20230703,134200,463568781900,73000,73100,73100,73000,13145
20230703,134100,462609067400,73000,73000,73100,73000,11101
20230703,134000,461798475400,73100,73000,73100,73000,18021
20230703,133900,460482820900,73000,73000,73100,73000,10520
20230703,133800,459714630500,73000,73000,73100,73000,13497
20230703,133700,458729213700,73000,73100,73100,73000,8680
20230703,133600,458095496700,73000,73000,73100,73000,17718
20230703,133500,456801856700,73000,73000,73100,73000,6041
20230703,133400,456360764700,73000,73000,73100,73000,4781
20230703,133300,456011600100,73000,73000,73100,73000,4606
20230703,133200,455675311500,73000,73100,73100,73000,20714
20230703,133100,454162888200,73000,73000,73100,73000,14355
20230703,133000,453114919600,73000,73000,73100,73000,21022
20230703,132900,451578726400,73000,73000,73100,73000,9135
20230703,132800,450911642700,73100,73100,73100,73000,7747
20230703,132700,450345934000,73000,73000,73100,73000,5016
20230703,132600,449979671600,73000,73100,73100,73000,5109
20230703,132500,449606592100,73100,73000,73100,73000,5150
20230703,132400,449230477400,73000,73000,73100,73000,6989
20230703,132300,448720135900,73000,73000,73100,73000,8997
20230703,132200,448063279500,73000,73000,73100,73000,11969
20230703,132100,447189245200,73000,73100,73100,73000,18351
20230703,132000,445849374600,73000,73000,73100,73000,16500
20230703,131900,444644376800,73000,73000,73100,73000,7276
20230703,131800,444113107100,73100,73100,73100,73000,6307
20230703,131700,443652411800,73100,73000,73100,73000,6266
20230703,131600,443194769900,73000,73000,73100,73000,4983
20230703,131500,442830900100,73100,73000,73100,73000,5903
20230703,131400,442399813600,73000,73000,73100,73000,5297
20230703,131300,442012869400,73000,73000,73100,73000,19801
20230703,131200,440567078900,73000,73100,73100,73000,9313
20230703,131100,439887031000,73000,73000,73100,73000,9204
20230703,131000,439214850900,73000,73000,73100,73000,11389
20230703,130900,438383163900,73000,73000,73100,73000,21014
20230703,130800,436848238700,73000,73000,73100,73000,3972
20230703,130700,436558147000,73000,73000,73100,73000,8825
20230703,130600,435913683100,73100,73000,73100,73000,32954
20230703,130500,433507840600,73000,73000,73100,73000,10886
20230703,130400,432713043800,73000,73100,73100,73000,5344
20230703,130300,432322870000,73000,73000,73100,73000,16554
20230703,130200,431113454900,73000,73100,73100,73000,16137
20230703,130100,429934624300,73000,73000,73100,73000,4721
20230703,130000,429589868400,73000,73000,73100,73000,9381
20230703,125900,428904663400,73000,73100,73100,73000,3021
20230703,125800,428683980700,73000,73000,73100,73000,5792
20230703,125700,428260938600,73000,73100,73100,73000,5785
20230703,125600,427838464000,73100,73100,73100,73000,4737
20230703,125500,427492452800,73000,73000,73100,73000,2932
20230703,125400,427278318000,73000,73100,73100,73000,24929
20230703,125300,425457492800,73100,73000,73100,73000,5765
20230703,125200,425036423900,73000,73000,73100,73000,4341
20230703,125100,424719386600,73000,73100,73100,73000,4027
20230703,125000,424425299600,73000,73000,73100,73000,3367
20230703,124900,424179393400,73000,73000,73100,73000,4260
20230703,124800,423868176000,73000,73100,73100,73000,3214
20230703,124700,423633399300,73100,73000,73100,73000,4192
20230703,124600,423327320100,73100,73000,73100,73000,5695
20230703,124500,422911406100,73100,73100,73100,73000,7021
20230703,124400,422398689300,73000,73100,73100,73000,6056
20230703,124300,421956494400,73000,73000,73100,73000,3878
20230703,124200,421673324800,73100,73000,73100,73000,4349
20230703,124100,421355664700,73100,73000,73100,73000,15115
20230703,124000,420252070200,73100,73000,73100,73000,3225
20230703,123900,420016414700,73100,73100,73100,73000,10037
20230703,123800,419282847100,73100,73100,73100,73000,3280
20230703,123700,419043204900,73000,73000,73100,73000,4199
20230703,123600,418736528400,73100,73100,73100,73000,2582
20230703,123500,418547918000,73000,73000,73100,73000,2736
20230703,123400,418348066400,73000,73100,73100,73000,11671
20230703,123300,417495017400,73000,73000,73100,73000,3509
20230703,123200,417238748600,73000,73100,73100,73000,5277
20230703,123100,416853093300,73100,73000,73100,73000,4566
20230703,123000,416519563500,73000,73100,73100,73000,12652
20230703,122900,415594891100,73000,73000,73100,73000,4390
20230703,122800,415274166700,73000,73000,73100,73000,3366
20230703,122700,415028342700,73000,73100,73100,73000,6695
20230703,122600,414539395100,73000,73000,73100,73000,4643
20230703,122500,414200366500,73000,73100,73100,73000,7231
20230703,122400,413672370200,73100,73000,73100,73000,35831
20230703,122300,411053570100,73000,73000,73100,73000,5416
20230703,122200,410657998700,73000,73000,73100,73000,12778
20230703,122100,409724347100,73000,73100,73100,73000,4734
20230703,122000,409378694500,73000,73100,73100,73000,15885
20230703,121900,408218919800,73000,73000,73100,73000,4252
20230703,121800,407908348100,73000,73100,73100,73000,2684
20230703,121700,407712280800,73000,73100,73100,73000,3806
20230703,121600,407434366700,73000,73000,73100,73000,5565
20230703,121500,407027804300,73000,73000,73100,73000,2778
20230703,121400,406824930600,73000,73000,73100,73000,4419
20230703,121300,406502221700,73000,73000,73100,73000,20148
20230703,121200,405029928800,73000,73100,73100,73000,9371
20230703,121100,404345686600,73000,73000,73100,73000,3234
20230703,121000,404109570400,73000,73000,73100,73000,4094
20230703,120900,403810632800,73000,73000,73100,73000,7910
20230703,120800,403233135000,73000,73100,73100,73000,3185
20230703,120700,403000492600,73000,73000,73100,73000,2255
20230703,120600,402835872500,73000,73100,73100,73000,2348
20230703,120500,402664367000,73100,73100,73100,73000,6247
20230703,120400,402207977700,73000,73100,73100,73000,2705
20230703,120300,402010435600,73000,73100,73100,73000,3270
20230703,120200,401771548400,73000,73100,73100,73000,3877
20230703,120100,401488426300,73000,73200,73200,73000,63361
20230703,120000,396856864800,73100,73100,73200,73100,6438
20230703,115900,396386212700,73200,73200,73200,73100,3459
20230703,115800,396133217900,73100,73100,73200,73000,348067
20230703,115700,370688683900,73000,73000,73100,73000,3776
20230703,115600,370412932000,73000,73100,73100,73000,4697
20230703,115500,370069997600,73100,73000,73100,73000,7904
20230703,115400,369492869000,73000,73000,73100,73000,5012
20230703,115300,369126845900,73100,73000,73100,73000,7220
20230703,115200,368599634800,73100,73100,73100,73000,6796
20230703,115100,368103516500,73000,73000,73100,73000,8933
20230703,115000,367451213400,73000,73000,73100,73000,3520
20230703,114900,367194144700,73000,73000,73100,73000,13964
20230703,114800,366173914500,73000,73000,73100,73000,3954
20230703,114700,365885219400,73000,73000,73100,73000,8361
20230703,114600,365274622800,73000,73100,73100,73000,2686
20230703,114500,365078485800,73000,73100,73100,73000,5187
20230703,114400,364699560100,73100,73100,73100,73000,5240
20230703,114300,364316779500,73000,73100,73100,73000,5597
20230703,114200,363907951900,73000,73000,73100,73000,3731
20230703,114100,363635428600,73100,73000,73100,73000,2072
20230703,114000,363484072800,73000,73100,73100,73000,5364
20230703,113900,363092200300,73000,73100,73100,73000,2455
20230703,113800,362912877600,73100,73100,73100,73000,3869
20230703,113700,362630301200,73100,73000,73100,73000,3636
20230703,113600,362364833600,73100,73100,73100,73000,6441
20230703,113500,361894435400,73000,73000,73100,73000,3622
20230703,113400,361629979300,73000,73100,73100,73000,5425
20230703,113300,361233849200,73000,73100,73100,73000,2005
20230703,113200,361087404500,73000,73100,73100,73000,4814
20230703,113100,360735783900,73000,73100,73100,73000,5248
20230703,113000,360352477200,73000,73100,73100,73000,11316
20230703,112900,359525702800,73000,73100,73100,73000,5400
20230703,112800,359131370300,73000,73100,73100,73000,39729
20230703,112700,356227850500,73000,73100,73100,73000,8871
20230703,112600,355580221800,73000,73100,73100,73000,4822
20230703,112500,355227915900,73000,73000,73100,73000,11548
20230703,112400,354383867800,73100,73100,73200,73000,317437
20230703,112300,331179067800,73100,73100,73200,73100,5962
20230703,112200,330743093500,73100,73100,73200,73100,18175
20230703,112100,329414325300,73100,73100,73200,73100,5952
20230703,112000,328979098600,73100,73100,73200,73100,4525
20230703,111900,328648240500,73100,73100,73200,73100,7951
20230703,111800,328066885300,73100,73100,73200,73100,5777
20230703,111700,327644306100,73100,73100,73200,73100,74503
20230703,111600,322197805400,73200,73100,73200,73100,4443
20230703,111500,321872950900,73100,73200,73200,73100,14425
20230703,111400,320818273300,73100,73100,73200,73100,4540
20230703,111300,320486217300,73100,73100,73200,73100,10472
20230703,111200,319720629300,73100,73200,73200,73100,3648
20230703,111100,319453933400,73200,73100,73200,73100,7938
20230703,111000,318873361200,73100,73100,73200,73100,4510
20230703,110900,318543627700,73100,73200,73200,73100,4032
20230703,110800,318248757900,73100,73100,73200,73100,3680
20230703,110700,317979674700,73100,73100,73200,73100,9528
20230703,110600,317282960900,73100,73100,73200,73100,6036
20230703,110500,316841624200,73100,73200,73200,73100,5268
20230703,110400,316456420600,73200,73200,73200,73100,6043
20230703,110300,316014361600,73100,73100,73200,73100,4633
20230703,110200,315675514300,73100,73200,73200,73100,5254
20230703,110100,315291202200,73100,73200,73200,73100,4469
20230703,110000,314964298900,73200,73200,73200,73100,7768
20230703,105900,314395893900,73100,73200,73200,73100,12741
20230703,105800,313463817800,73200,73200,73200,73100,4403
20230703,105700,313141701100,73200,73200,73200,73100,7144
20230703,105600,312619120400,73200,73100,73200,73100,6810
20230703,105500,312120981500,73100,73200,73200,73100,6880
20230703,105400,311617844400,73200,73100,73200,73100,13794
20230703,105300,310609116200,73200,73200,73200,73100,7286
20230703,105200,310076198700,73200,73100,73200,73100,6320
20230703,105100,309613767100,73200,73100,73200,73100,5973
20230703,105000,309176971900,73200,73100,73200,73100,7631
20230703,104900,308618836300,73100,73200,73200,73100,10715
20230703,104800,307834658900,73100,73200,73200,73100,8189
20230703,104700,307235425800,73200,73200,73200,73100,13401
20230703,104600,306254758700,73200,73200,73200,73100,6239
20230703,104500,305798348400,73100,73200,73200,73100,37788
20230703,104400,303033164600,73100,73100,73200,73100,10164
20230703,104300,302289505100,73100,73100,73200,73100,9821
20230703,104200,301571145100,73100,73100,73200,73100,13709
20230703,104100,300567903200,73100,73000,73200,73000,338782
20230703,104000,275799837700,73000,73000,73100,73000,6415
20230703,103900,275331416700,73000,73000,73100,73000,6674
20230703,103800,274843769100,73000,73100,73100,73000,9492
20230703,103700,274150729600,73100,73000,73100,73000,5974
20230703,103600,273714408500,73000,73100,73100,73000,7151
20230703,103500,273192343100,73000,73000,73100,73000,7429
20230703,103400,272649903900,73000,73000,73100,73000,4343
20230703,103300,272332756000,73000,73000,73100,72900,218647
20230703,103200,256370687200,73100,73100,73100,73000,6332
20230703,103100,255908438400,73000,73000,73100,73000,5784
20230703,103000,255486005100,73000,73000,73100,73000,8023
20230703,102900,254900106300,73000,73100,73100,73000,5145
20230703,102800,254524439800,73000,73100,73100,73000,6322
20230703,102700,254062616400,73000,73000,73100,73000,6463
20230703,102600,253590649400,73000,73100,73100,73000,6173
20230703,102500,253139874300,73100,73000,73100,73000,2931
20230703,102400,252925846700,73100,73000,73100,73000,4399
20230703,102300,252604537700,73000,73000,73100,73000,2171
20230703,102200,252446039600,73000,73100,73100,73000,3553
20230703,102100,252186553900,73000,73000,73100,73000,3386
20230703,102000,251939331200,73000,73000,73100,73000,3134
20230703,101900,251710322700,73100,73000,73100,73000,14859
20230703,101800,250625517200,73000,73100,73100,72900,172151
20230703,101700,238056605500,73000,72900,73100,72900,522472
20230703,101600,199911196300,72900,72900,73000,72900,21048
20230703,101500,198374934400,73000,72900,73000,72900,6725
20230703,101400,197884573300,72900,72900,73000,72900,10623
20230703,101300,197109930900,72900,73000,73000,72900,3999
20230703,101200,196818153900,72900,73000,73000,72900,3950
20230703,101100,196530047000,73000,72900,73000,72900,5139
20230703,101000,196155244200,73000,73000,73000,72900,4068
20230703,100900,195858521200,72900,73000,73000,72900,7533
20230703,100800,195309193100,72900,73000,73000,72900,5383
20230703,100700,194916668800,72900,72900,73000,72900,4297
20230703,100600,194603310800,72900,72900,73000,72900,6393
20230703,100500,194136978800,72900,72900,73000,72900,3741
20230703,100400,193864139500,72900,72900,73000,72900,13578
20230703,100300,192874252900,73000,73000,73000,72900,5180
20230703,100200,192496383500,72900,72900,73000,72900,9238
20230703,100100,191822477000,73000,72900,73000,72900,10182
20230703,100000,191080062600,73000,73000,73000,72900,4788
20230703,095900,190730824400,72900,72900,73000,72900,5871
20230703,095800,190302540100,73000,73000,73000,72900,5369
20230703,095700,189910904600,72900,72900,73000,72900,9602
20230703,095600,189210747300,73000,72900,73000,72900,13365
20230703,095500,188236083700,72900,72900,73000,72900,4697
20230703,095400,187893394600,72900,72900,73000,72900,4382
20230703,095300,187573712900,73000,72900,73000,72900,6679
20230703,095200,187086466700,72900,72900,73000,72900,5621
20230703,095100,186676481900,73000,72900,73000,72900,4609
20230703,095000,186340359500,72900,73000,73000,72900,15288
20230703,094900,185224615700,72900,73000,73000,72900,16807
20230703,094800,183997924000,73000,72900,73000,72900,19942
20230703,094700,182542467800,73000,72900,73000,72900,15379
20230703,094600,181420014800,73000,73000,73000,72900,19177
20230703,094500,180020642700,73000,73000,73000,72900,11779
20230703,094400,179161016300,73000,72900,73000,72900,5265
20230703,094300,178777030100,72900,72900,73000,72900,15665
20230703,094200,177633799300,73000,73000,73000,72900,3460
20230703,094100,177381508700,72900,73000,73000,72900,2917
20230703,094000,177168779600,73000,73000,73000,72800,101189
20230703,093900,169792049600,73000,73000,73000,72900,5790
20230703,093800,169369733200,72900,73000,73000,72900,6251
20230703,093700,168913765400,73000,72900,73000,72900,6320
20230703,093600,168452658700,73000,73000,73000,72900,11185
20230703,093500,167636643400,73000,72900,73000,72800,50002
20230703,093400,163991166400,72900,72900,72900,72800,4890
20230703,093300,163634759900,72900,72900,73000,72800,123701
20230703,093200,154616997300,72800,72800,72900,72800,19450
20230703,093100,153199796200,72900,72800,72900,72800,6137
20230703,093000,152752734800,72900,72800,72900,72800,4041
20230703,092900,152458351800,72800,72800,72900,72700,27077
20230703,092800,150487088500,72800,72800,72900,72700,115356
20230703,092700,142089119100,72800,72800,72900,72800,5870
20230703,092600,141661712500,72800,72900,72900,72800,3647
20230703,092500,141396000700,72900,72800,72900,72800,3720
20230703,092400,141125098100,72900,72800,72900,72800,3619
20230703,092300,140861570800,72800,72800,72900,72800,5740
20230703,092200,140443574100,72800,72900,72900,72800,51925
20230703,092100,136658414100,72900,73000,73000,72900,16262
20230703,092000,135472859200,72900,72900,73000,72900,18026
20230703,091900,134158682000,72900,73000,73000,72900,19762
20230703,091800,132717746100,73000,73000,73000,72900,4878
20230703,091700,132361989300,72900,72900,73000,72900,9747
20230703,091600,131650886100,72900,73000,73000,72900,6787
20230703,091500,131155827900,72900,72900,73000,72900,11802
20230703,091400,130295141800,72900,72800,73000,72800,61105
20230703,091300,125840589600,72800,72900,72900,72800,12768
20230703,091200,124909983900,72800,72800,72900,72800,14215
20230703,091100,123874256900,72800,72900,72900,72800,4823
20230703,091000,123523055400,72800,72900,72900,72800,24297
20230703,090900,121753284300,72900,73000,73000,72800,80620
20230703,090800,115876283600,72900,73000,73100,72900,29559
20230703,090700,113718631100,73000,73000,73100,72900,131145
20230703,090600,104145295800,73000,72900,73000,72900,7703
20230703,090500,103583435600,73000,72900,73000,72900,9427
20230703,090400,102895754200,72900,72900,73100,72900,125044
20230703,090300,93767431900,72900,72800,73100,72800,107556
20230703,090200,85920444800,72900,72900,73100,72800,230172
20230703,090100,69130904400,72900,73000,73000,72800,116896
20230703,090000,60606196600,73000,72700,73200,72600,831142