stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184300,745738173300,73000,73000,73000,73000,622283
20230704,184200,745738173300,73000,73000,73000,73000,0
20230704,184100,745738173300,73000,73000,73000,73000,0
20230704,184000,745738173300,73000,73000,73000,73000,0
20230704,183900,745738173300,73000,73000,73000,73000,0
20230704,183800,745738173300,73000,73000,73000,73000,0
20230704,183700,745738173300,73000,73000,73000,73000,0
20230704,183600,745738173300,73000,73000,73000,73000,0
20230704,183500,745738173300,73000,73000,73000,73000,0
20230704,183400,745738173300,73000,73000,73000,73000,0
20230704,183300,745738173300,73000,73000,73000,73000,0
20230704,183200,745738173300,73000,73000,73000,73000,0
20230704,183100,745738173300,73000,73000,73000,73000,0
20230704,183000,745738173300,73000,73000,73000,73000,0
20230704,182900,745738173300,73000,73000,73000,73000,0
20230704,182800,745738173300,73000,73000,73000,73000,0
20230704,182700,745738173300,73000,73000,73000,73000,0
20230704,182600,745738173300,73000,73000,73000,73000,0
20230704,182500,745738173300,73000,73000,73000,73000,0
20230704,182400,745738173300,73000,73000,73000,73000,0
20230704,182300,745738173300,73000,73000,73000,73000,0
20230704,182200,745738173300,73000,73000,73000,73000,0
20230704,182100,745738173300,73000,73000,73000,73000,0
20230704,182000,745738173300,73000,73000,73000,73000,0
20230704,181900,745738173300,73000,73000,73000,73000,0
20230704,181800,745738173300,73000,73000,73000,73000,0
20230704,181700,745738173300,73000,73000,73000,73000,0
20230704,181600,745738173300,73000,73000,73000,73000,0
20230704,181500,745738173300,73000,73000,73000,73000,0
20230704,181400,745738173300,73000,73000,73000,73000,0
20230704,181300,745738173300,73000,73000,73000,73000,622283
20230704,181200,745738173300,73000,73000,73000,73000,0
20230704,181100,745738173300,73000,73000,73000,73000,0
20230704,181000,745738173300,73000,73000,73000,73000,0
20230704,180900,745738173300,73000,73000,73000,73000,0
20230704,180800,745738173300,73000,73000,73000,73000,0
20230704,180700,745738173300,73000,73000,73000,73000,0
20230704,180600,745738173300,73000,73000,73000,73000,0
20230704,180500,745738173300,73000,73000,73000,73000,0
20230704,180400,745738173300,73000,73000,73000,73000,0
20230704,180300,745738173300,73000,73000,73000,73000,0
20230704,180200,745738173300,73000,73000,73000,73000,0
20230704,180100,745738173300,73000,73000,73000,73000,0
20230704,180000,745738173300,73000,73000,73000,73000,0
20230704,175900,745738173300,73000,73000,73000,73000,0
20230704,175800,745738173300,73000,73000,73000,73000,0
20230704,175700,745738173300,73000,73000,73000,73000,0
20230704,175600,745738173300,73000,73000,73000,73000,0
20230704,175500,745738173300,73000,73000,73000,73000,0
20230704,175400,745738173300,73000,73000,73000,73000,0
20230704,175300,745738173300,73000,73000,73000,73000,0
20230704,175200,745738173300,73000,73000,73000,73000,0
20230704,175100,745738173300,73000,73000,73000,73000,0
20230704,175000,745738173300,73000,73000,73000,73000,0
20230704,174900,745738173300,73000,73000,73000,73000,0
20230704,174800,745738173300,73000,73000,73000,73000,0
20230704,174700,745738173300,73000,73000,73000,73000,0
20230704,174600,745738173300,73000,73000,73000,73000,0
20230704,174500,745738173300,73000,73000,73000,73000,0
20230704,174400,745738173300,73000,73000,73000,73000,0
20230704,174300,745738173300,73000,73000,73000,73000,622283
20230704,174200,745738173300,73000,73000,73000,73000,0
20230704,174100,745738173300,73000,73000,73000,73000,0
20230704,174000,745738173300,73000,73000,73000,73000,0
20230704,173900,745738173300,73000,73000,73000,73000,0
20230704,173800,745738173300,73000,73000,73000,73000,0
20230704,173700,745738173300,73000,73000,73000,73000,0
20230704,173600,745738173300,73000,73000,73000,73000,0
20230704,173500,745738173300,73000,73000,73000,73000,0
20230704,173400,745738173300,73000,73000,73000,73000,0
20230704,173300,745738173300,73000,73000,73000,73000,0
20230704,173200,745738173300,73000,73000,73000,73000,0
20230704,173100,745738173300,73000,73000,73000,73000,0
20230704,173000,745738173300,73000,73000,73000,73000,0
20230704,172900,745738173300,73000,73000,73000,73000,0
20230704,172800,745738173300,73000,73000,73000,73000,0
20230704,172700,745738173300,73000,73000,73000,73000,0
20230704,172600,745738173300,73000,73000,73000,73000,0
20230704,172500,745738173300,73000,73000,73000,73000,0
20230704,172400,745738173300,73000,73000,73000,73000,0
20230704,172300,745738173300,73000,73000,73000,73000,0
20230704,172200,745738173300,73000,73000,73000,73000,0
20230704,172100,745738173300,73000,73000,73000,73000,0
20230704,172000,745738173300,73000,73000,73000,73000,0
20230704,171900,745738173300,73000,73000,73000,73000,0
20230704,171800,745738173300,73000,73000,73000,73000,0
20230704,171700,745738173300,73000,73000,73000,73000,0
20230704,171600,745738173300,73000,73000,73000,73000,0
20230704,171500,745738173300,73000,73000,73000,73000,0
20230704,171400,745738173300,73000,73000,73000,73000,0
20230704,171300,745738173300,73000,73000,73000,73000,622283
20230704,171200,745738173300,73000,73000,73000,73000,0
20230704,171100,745738173300,73000,73000,73000,73000,0
20230704,171000,745738173300,73000,73000,73000,73000,0
20230704,170900,745738173300,73000,73000,73000,73000,0
20230704,170800,745738173300,73000,73000,73000,73000,0
20230704,170700,745738173300,73000,73000,73000,73000,0
20230704,170600,745738173300,73000,73000,73000,73000,0
20230704,170500,745738173300,73000,73000,73000,73000,0
20230704,170400,745738173300,73000,73000,73000,73000,0
20230704,170300,745738173300,73000,73000,73000,73000,0
20230704,170200,745738173300,73000,73000,73000,73000,0
20230704,170100,745738173300,73000,73000,73000,73000,0
20230704,170000,745738173300,73000,73000,73000,73000,0
20230704,165900,745738173300,73000,73000,73000,73000,0
20230704,165800,745738173300,73000,73000,73000,73000,0
20230704,165700,745738173300,73000,73000,73000,73000,0
20230704,165600,745738173300,73000,73000,73000,73000,0
20230704,165500,745738173300,73000,73000,73000,73000,0
20230704,165400,745738173300,73000,73000,73000,73000,0
20230704,165300,745738173300,73000,73000,73000,73000,0
20230704,165200,745738173300,73000,73000,73000,73000,0
20230704,165100,745738173300,73000,73000,73000,73000,0
20230704,165000,745738173300,73000,73000,73000,73000,0
20230704,164900,745738173300,73000,73000,73000,73000,0
20230704,164800,745738173300,73000,73000,73000,73000,0
20230704,164700,745738173300,73000,73000,73000,73000,0
20230704,164600,745738173300,73000,73000,73000,73000,0
20230704,164500,745738173300,73000,73000,73000,73000,0
20230704,164400,745738173300,73000,73000,73000,73000,0
20230704,164300,745738173300,73000,73000,73000,73000,622283
20230704,164200,745738173300,73000,73000,73000,73000,0
20230704,164100,745738173300,73000,73000,73000,73000,0
20230704,164000,745738173300,73000,73000,73000,73000,0
20230704,163900,745738173300,73000,73000,73000,73000,0
20230704,163800,745738173300,73000,73000,73000,73000,0
20230704,163700,745738173300,73000,73000,73000,73000,0
20230704,163600,745738173300,73000,73000,73000,73000,0
20230704,163500,745738173300,73000,73000,73000,73000,0
20230704,163400,745738173300,73000,73000,73000,73000,0
20230704,163300,745738173300,73000,73000,73000,73000,0
20230704,163200,745738173300,73000,73000,73000,73000,0
20230704,163100,745738173300,73000,73000,73000,73000,0
20230704,163000,745738173300,73000,73000,73000,73000,0
20230704,162900,745738173300,73000,73000,73000,73000,0
20230704,162800,745738173300,73000,73000,73000,73000,0
20230704,162700,745738173300,73000,73000,73000,73000,0
20230704,162600,745738173300,73000,73000,73000,73000,0
20230704,162500,745738173300,73000,73000,73000,73000,0
20230704,162400,745738173300,73000,73000,73000,73000,0
20230704,162300,745738173300,73000,73000,73000,73000,0
20230704,162200,745738173300,73000,73000,73000,73000,0
20230704,162100,745738173300,73000,73000,73000,73000,0
20230704,162000,745738173300,73000,73000,73000,73000,0
20230704,161900,745738173300,73000,73000,73000,73000,0
20230704,161800,745738173300,73000,73000,73000,73000,0
20230704,161700,745738173300,73000,73000,73000,73000,0
20230704,161600,745738173300,73000,73000,73000,73000,0
20230704,161500,745738173300,73000,73000,73000,73000,0
20230704,161400,745738173300,73000,73000,73000,73000,0
20230704,161300,745738173300,73000,73000,73000,73000,622283
20230704,161200,745738173300,73000,73000,73000,73000,0
20230704,161100,745738173300,73000,73000,73000,73000,0
20230704,161000,745738173300,73000,73000,73000,73000,0
20230704,160900,745738173300,73000,73000,73000,73000,0
20230704,160800,745738173300,73000,73000,73000,73000,0
20230704,160700,745738173300,73000,73000,73000,73000,0
20230704,160600,745738173300,73000,73000,73000,73000,0
20230704,160500,745738173300,73000,73000,73000,73000,0
20230704,160400,745738173300,73000,73000,73000,73000,0
20230704,160300,745738173300,73000,73000,73000,73000,0
20230704,160200,745738173300,73000,73000,73000,73000,0
20230704,160100,745738173300,73000,73000,73000,73000,0
20230704,160000,745738173300,73000,73000,73000,73000,0
20230704,155900,745738173300,73000,73000,73000,73000,0
20230704,155800,745738173300,73000,73000,73000,73000,0
20230704,155700,745738173300,73000,73000,73000,73000,0
20230704,155600,745738173300,73000,73000,73000,73000,0
20230704,155500,745738173300,73000,73000,73000,73000,0
20230704,155400,745738173300,73000,73000,73000,73000,0
20230704,155300,745738173300,73000,73000,73000,73000,0
20230704,155200,745738173300,73000,73000,73000,73000,0
20230704,155100,745738173300,73000,73000,73000,73000,0
20230704,155000,745738173300,73000,73000,73000,73000,0
20230704,154900,745738173300,73000,73000,73000,73000,0
20230704,154800,745738173300,73000,73000,73000,73000,0
20230704,154700,745738173300,73000,73000,73000,73000,0
20230704,154600,745738173300,73000,73000,73000,73000,0
20230704,154500,745738173300,73000,73000,73000,73000,0
20230704,154400,745738173300,73000,73000,73000,73000,0
20230704,154300,745738173300,73000,73000,73000,73000,622283
20230704,154200,745738173300,73000,73000,73000,73000,0
20230704,154100,745738173300,73000,73000,73000,73000,0
20230704,154000,745738173300,73000,73000,73000,73000,0
20230704,153900,745738173300,73000,73000,73000,73000,0
20230704,153800,745738173300,73000,73000,73000,73000,0
20230704,153700,745738173300,73000,73000,73000,73000,0
20230704,153600,745738173300,73000,73000,73000,73000,0
20230704,153500,745738173300,73000,73000,73000,73000,0
20230704,153400,745738173300,73000,73000,73000,73000,0
20230704,153300,745738173300,73000,73000,73000,73000,0
20230704,153200,745738173300,73000,73000,73000,73000,0
20230704,153100,745738173300,73000,73000,73000,73000,0
20230704,153000,745738173300,73000,73000,73000,73000,622283
20230704,152900,700311514300,73000,73000,73000,73000,0
20230704,152800,700311514300,73000,73000,73000,73000,0
20230704,152700,700311514300,73000,73000,73000,73000,0
20230704,152600,700311514300,73000,73000,73000,73000,0
20230704,152500,700311514300,73000,73000,73000,73000,0
20230704,152400,700311514300,73000,73000,73000,73000,0
20230704,152300,700311514300,73000,73000,73000,73000,0
20230704,152200,700311514300,73000,73000,73000,73000,0
20230704,152100,700311514300,73000,73000,73000,73000,0
20230704,152000,700311514300,73000,73000,73000,73000,0
20230704,151900,700311514300,73000,73000,73100,73000,26832
20230704,151800,698351680500,73100,73000,73100,73000,14778
20230704,151700,697272320300,73100,73100,73100,73000,15196
20230704,151600,696162880900,73100,73200,73200,73000,75877
20230704,151500,690617241200,73100,73200,73200,73100,35635
20230704,151400,688011521500,73100,73200,73200,73100,31336
20230704,151300,685720368800,73200,73100,73200,73100,31696
20230704,151200,683403221500,73100,73100,73200,73100,33292
20230704,151100,680969190500,73100,73200,73200,73100,174091
20230704,151000,668242267700,73100,73200,73200,73100,36356
20230704,150900,665583564600,73100,73100,73200,73100,35935
20230704,150800,662956094000,73100,73200,73200,73100,41298
20230704,150700,659936475200,73100,73100,73200,73100,23898
20230704,150600,658189060400,73200,73200,73200,73100,52688
20230704,150500,654336874800,73200,73100,73200,73100,21782
20230704,150400,652744487800,73100,73100,73200,73100,28798
20230704,150300,650639228900,73200,73100,73200,73100,38245
20230704,150200,647843009100,73200,73100,73200,73100,77660
20230704,150100,642165141300,73100,73100,73200,73100,21292
20230704,150000,640608193200,73200,73100,73200,73100,23133
20230704,145900,638916689600,73200,73100,73200,73100,20691
20230704,145800,637403861100,73100,73200,73200,73100,22039
20230704,145700,635792599900,73100,73100,73200,73100,17912
20230704,145600,634483146900,73100,73100,73200,73100,20124
20230704,145500,633011738800,73100,73200,73200,73100,23875
20230704,145400,631266039000,73200,73200,73200,73100,18006
20230704,145300,629949286500,73200,73200,73200,73100,18603
20230704,145200,628588941000,73200,73100,73200,73000,246894
20230704,145100,610540751600,73200,73200,73200,73100,22748
20230704,145000,608877671100,73100,73100,73200,73100,17057
20230704,144900,607630371900,73100,73100,73200,73100,23694
20230704,144800,605897816900,73100,73100,73200,73100,21502
20230704,144700,604325279700,73100,73100,73200,73100,16126
20230704,144600,603145909700,73200,73100,73200,73100,19642
20230704,144500,601709424000,73100,73100,73200,73100,23389
20230704,144400,599999257000,73100,73100,73200,73100,37808
20230704,144300,597235016800,73100,73200,73200,73100,26682
20230704,144200,595284154900,73200,73100,73200,73100,16178
20230704,144100,594101058700,73200,73100,73200,73100,12313
20230704,144000,593200699600,73100,73200,73200,73100,12188
20230704,143900,592309555600,73200,73100,73200,73100,23833
20230704,143800,590567225900,73100,73200,73200,73100,12294
20230704,143700,589668175500,73100,73100,73200,73000,135585
20230704,143600,579756642600,73100,73200,73200,73100,19595
20230704,143500,578324004900,73100,73100,73200,73100,15191
20230704,143400,577213438800,73100,73100,73200,73100,11233
20230704,143300,576392170600,73100,73200,73200,73100,11336
20230704,143200,575563401100,73100,73100,73200,73100,12061
20230704,143100,574681591200,73200,73100,73200,73100,11729
20230704,143000,573824060000,73200,73100,73200,73100,33034
20230704,142900,571408882300,73200,73200,73200,73100,17390
20230704,142800,570137142200,73200,73100,73200,73100,13819
20230704,142700,569126520900,73200,73200,73200,73000,104405
20230704,142600,561494166000,73100,73200,73200,73100,87922
20230704,142500,555065875100,73100,73100,73200,73100,40370
20230704,142400,552114067400,73100,73200,73200,73100,10403
20230704,142300,551353401100,73100,73200,73200,73100,7637
20230704,142200,550794951000,73200,73100,73200,73100,10751
20230704,142100,550008871200,73100,73200,73200,73100,7943
20230704,142000,549428053700,73200,73200,73200,73100,8303
20230704,141900,548820902400,73100,73200,73200,73100,10199
20230704,141800,548075021700,73200,73200,73200,73100,7377
20230704,141700,547535436600,73100,73100,73200,73100,7152
20230704,141600,547012324600,73200,73200,73200,73100,6126
20230704,141500,546564223900,73200,73100,73200,73100,8599
20230704,141400,545935270100,73200,73200,73200,73100,6413
20230704,141300,545466229700,73200,73100,73200,73100,5821
20230704,141200,545040456500,73200,73200,73200,73100,6273
20230704,141100,544581592900,73100,73200,73200,73100,12829
20230704,141000,543643265900,73200,73200,73200,73100,165520
20230704,140900,531542958700,73200,73200,73200,73100,12825
20230704,140800,530604967600,73200,73100,73200,73100,5382
20230704,140700,530211275900,73100,73200,73200,73100,6225
20230704,140600,529755849700,73100,73100,73200,73100,4699
20230704,140500,529412077400,73200,73100,73200,73100,6612
20230704,140400,528928373600,73200,73100,73200,73000,231747
20230704,140300,511987496900,73100,73100,73100,73000,7128
20230704,140200,511466763000,73100,73000,73100,73000,9493
20230704,140100,510773354800,73100,73000,73100,73000,9983
20230704,140000,510043949100,73100,73000,73100,73000,9057
20230704,135900,509382184100,73100,73000,73100,73000,10670
20230704,135800,508602863500,73100,73000,73100,73000,7686
20230704,135700,508041422000,73100,73100,73100,73000,9223
20230704,135600,507367586600,73100,73000,73100,73000,6630
20230704,135500,506883300800,73000,73000,73100,73000,7354
20230704,135400,506346095000,73000,73100,73100,73000,10144
20230704,135300,505605248400,73000,73100,73100,73000,6915
20230704,135200,505100367500,73000,73000,73100,73000,6087
20230704,135100,504655919800,73100,73000,73100,73000,9889
20230704,135000,503933489000,73000,73000,73100,73000,7443
20230704,134900,503389875800,73000,73000,73100,73000,8865
20230704,134800,502742373000,73100,73000,73100,73000,5742
20230704,134700,502323026000,73100,73000,73100,73000,4974
20230704,134600,501959850600,73000,73100,73100,73000,5399
20230704,134500,501565622900,73000,73200,73200,73000,190961
20230704,134400,487606272200,73100,73100,73200,73100,19681
20230704,134300,486167071300,73100,73200,73200,73100,22396
20230704,134200,484528655900,73100,73200,73200,73100,12056
20230704,134100,483646989500,73200,73100,73200,73100,7482
20230704,134000,483099712600,73100,73100,73200,73100,8116
20230704,133900,482506020400,73200,73200,73200,73100,7148
20230704,133800,481983087800,73200,73200,73200,73100,7943
20230704,133700,481402121500,73200,73100,73200,73100,12773
20230704,133600,480468047100,73200,73100,73200,73100,7442
20230704,133500,479923690500,73100,73100,73200,73100,10482
20230704,133400,479157066600,73200,73200,73200,73100,6452
20230704,133300,478685185100,73100,73100,73200,73100,6260
20230704,133200,478227292500,73100,73100,73200,73100,7287
20230704,133100,477694383400,73200,73200,73200,73100,11065
20230704,133000,476885261100,73200,73100,73200,73100,6750
20230704,132900,476391611400,73200,73100,73200,73100,6209
20230704,132800,475937454900,73200,73100,73200,73100,5817
20230704,132700,475512149100,73200,73100,73200,73100,5934
20230704,132600,475078068600,73200,73100,73200,73100,9301
20230704,132500,474397941600,73100,73200,73200,73100,5562
20230704,132400,473991066900,73200,73200,73200,73100,7427
20230704,132300,473447887600,73200,73200,73200,73100,3616
20230704,132200,473183504000,73200,73100,73200,73100,4484
20230704,132100,472855550300,73200,73100,73200,73100,4684
20230704,132000,472512878500,73100,73200,73200,73100,1828
20230704,131900,472379200500,73200,73200,73200,73100,3917
20230704,131800,472092651300,73100,73200,73200,73100,5095
20230704,131700,471720029600,73200,73100,73200,73100,4216
20230704,131600,471411778000,73100,73200,73200,73100,13489
20230704,131500,470425406300,73200,73100,73200,73100,8998
20230704,131400,469767281000,73100,73100,73200,73100,7183
20230704,131300,469241876500,73100,73100,73200,73100,5862
20230704,131200,468813177700,73100,73200,73200,73100,3258
20230704,131100,468574913800,73100,73100,73200,73100,3999
20230704,131000,468282516100,73100,73100,73200,73100,2866
20230704,130900,468072959100,73200,73100,73200,73100,5251
20230704,130800,467689014400,73100,73100,73200,73100,3652
20230704,130700,467422007700,73200,73200,73200,73100,6208
20230704,130600,466967971000,73200,73200,73200,73100,4551
20230704,130500,466635175000,73100,73100,73200,73100,1487
20230704,130400,466526443700,73100,73300,73300,73100,22350
20230704,130300,464891248500,73200,73200,73300,73100,74558
20230704,130200,459432050300,73100,73100,73200,73100,3403
20230704,130100,459183141200,73200,73300,73300,73100,127572
20230704,130000,449844716000,73300,73300,73300,73200,5746
20230704,125900,449424018900,73200,73200,73300,73200,9444
20230704,125800,448732634600,73200,73300,73300,73200,6694
20230704,125700,448242404200,73200,73300,73300,73200,2476
20230704,125600,448061039500,73200,73300,73300,73200,5842
20230704,125500,447633133700,73200,73200,73300,73200,6882
20230704,125400,447129107800,73200,73200,73300,73200,7704
20230704,125300,446564960500,73200,73300,73300,73200,7095
20230704,125200,446045295100,73300,73300,73300,73200,8095
20230704,125100,445452449600,73200,73200,73300,73200,10963
20230704,125000,444649638100,73200,73300,73300,73200,5850
20230704,124900,444221188800,73300,73300,73300,73200,11785
20230704,124800,443358159900,73200,73200,73300,73200,7007
20230704,124700,442844942200,73200,73200,73300,73200,8586
20230704,124600,442216119000,73200,73200,73300,73200,6119
20230704,124500,441768021100,73200,73200,73300,73200,3704
20230704,124400,441496750400,73300,73300,73300,73200,17217
20230704,124300,440235924900,73300,73200,73300,73200,5141
20230704,124200,439859413900,73200,73200,73300,73200,5925
20230704,124100,439425462200,73300,73200,73300,73200,5993
20230704,124000,438986635700,73300,73200,73300,73200,4983
20230704,123900,438621837500,73200,73300,73300,73200,4192
20230704,123800,438314921600,73200,73300,73300,73200,5629
20230704,123700,437902792400,73300,73200,73300,73200,4596
20230704,123600,437566225200,73300,73200,73300,73200,5793
20230704,123500,437142119900,73200,73300,73300,73200,6225
20230704,123400,436686355200,73200,73300,73300,73200,7644
20230704,123300,436126781400,73200,73200,73300,73200,13328
20230704,123200,435151104800,73300,73300,73300,73200,2703
20230704,123100,434953196500,73300,73300,73300,73200,9068
20230704,123000,434289314200,73200,73300,73300,73200,7919
20230704,122900,433709290000,73300,73300,73300,73200,3344
20230704,122800,433464361000,73300,73300,73300,73200,16050
20230704,122700,432288860200,73200,73300,73300,73200,16629
20230704,122600,431070836600,73300,73200,73300,73200,3318
20230704,122500,430827728200,73200,73200,73300,73200,1654
20230704,122400,430706545800,73300,73200,73300,73200,5397
20230704,122300,430311168300,73200,73300,73300,73200,15477
20230704,122200,429177754900,73300,73200,73300,73200,1755
20230704,122100,429049171800,73200,73200,73300,73200,2515
20230704,122000,428864978600,73200,73200,73300,73200,2691
20230704,121900,428667830900,73300,73200,73300,73200,3379
20230704,121800,428420363500,73300,73300,73300,73200,1599
20230704,121700,428303197100,73200,73300,73300,73200,2900
20230704,121600,428090768900,73200,73300,73300,73200,3566
20230704,121500,427829530800,73200,73200,73300,73200,1807
20230704,121400,427697153100,73200,73300,73300,73200,1501
20230704,121300,427587193300,73300,73200,73300,73100,220599
20230704,121200,411439318300,73200,73100,73200,73100,10051
20230704,121100,410703919100,73100,73100,73200,73100,18983
20230704,121000,409315946100,73100,73200,73200,73100,10589
20230704,120900,408541529700,73100,73100,73200,73100,6209
20230704,120800,408087321700,73100,73200,73200,73100,8626
20230704,120700,407456388900,73100,73100,73200,73100,5867
20230704,120600,407027257700,73200,73100,73200,73100,15808
20230704,120500,405871249100,73100,73200,73200,73100,8671
20230704,120400,405237062200,73200,73100,73200,73100,6879
20230704,120300,404733896000,73100,73200,73200,73100,6106
20230704,120200,404287155100,73200,73100,73200,73100,6085
20230704,120100,403841974100,73100,73000,73200,73000,30799
20230704,120000,401590536600,73100,73100,73200,73000,120496
20230704,115900,392780459500,73100,73200,73200,73100,7011
20230704,115800,392267727900,73200,73200,73200,73100,2382
20230704,115700,392093480400,73200,73100,73200,73100,6485
20230704,115600,391619130700,73200,73200,73200,73100,2485
20230704,115500,391437303900,73200,73200,73200,73100,3365
20230704,115400,391191158500,73200,73200,73200,73100,2191
20230704,115300,391030923700,73200,73200,73200,73100,76020
20230704,115200,385466727300,73100,73100,73200,73100,4727
20230704,115100,385121035400,73100,73200,73200,73100,4585
20230704,115000,384785714400,73100,73200,73200,73100,2757
20230704,114900,384584089100,73100,73200,73200,73100,6268
20230704,114800,384125704500,73100,73200,73200,73100,2513
20230704,114700,383941874400,73200,73200,73200,73100,10301
20230704,114600,383188426200,73100,73100,73200,73100,3765
20230704,114500,382913111300,73200,73200,73200,73100,4979
20230704,114400,382548900300,73200,73300,73300,73100,84932
20230704,114300,376331931400,73200,73200,73300,73200,24541
20230704,114200,374535490000,73300,73200,73300,73200,5320
20230704,114100,374145977300,73200,73200,73300,73200,4892
20230704,114000,373787838000,73300,73200,73300,73200,4054
20230704,113900,373491035000,73200,73200,73300,73200,7119
20230704,113800,372969888300,73300,73200,73300,73200,3617
20230704,113700,372705083900,73200,73200,73300,73200,4118
20230704,113600,372403621400,73200,73300,73300,73200,1984
20230704,113500,372258370300,73300,73200,73300,73200,4202
20230704,113400,371950749300,73200,73300,73300,73200,3485
20230704,113300,371695617900,73200,73300,73300,73200,11313
20230704,113200,370867109500,73300,73200,73300,73200,39377
20230704,113100,367984324500,73300,73300,73300,73200,136886
20230704,113000,357963185900,73200,73200,73300,73200,31926
20230704,112900,355625714500,73300,73300,73300,73200,2894
20230704,112800,355413721900,73300,73300,73300,73200,12283
20230704,112700,354514356900,73200,73200,73300,73200,6981
20230704,112600,354003197600,73200,73200,73300,73200,4312
20230704,112500,353687377200,73200,73300,73300,73200,9473
20230704,112400,352993774000,73200,73300,73300,73200,6746
20230704,112300,352499774100,73300,73300,73300,73200,10446
20230704,112200,351734799000,73300,73300,73300,73200,5903
20230704,112100,351302490300,73300,73200,73300,73200,4048
20230704,112000,351006041700,73200,73200,73300,73200,5700
20230704,111900,350588649400,73200,73200,73300,73200,4051
20230704,111800,350292013500,73300,73200,73300,73200,8454
20230704,111700,349673118000,73200,73200,73300,73200,5639
20230704,111600,349260181200,73300,73200,73300,73200,4961
20230704,111500,348896940600,73200,73300,73300,73200,3985
20230704,111400,348605102900,73300,73200,73300,73200,6578
20230704,111300,348123170800,73300,73200,73300,73200,7144
20230704,111200,347600109100,73200,73300,73300,73200,4815
20230704,111100,347247335200,73200,73200,73300,73200,4798
20230704,111000,346896045900,73200,73200,73300,73200,3099
20230704,110900,346669096900,73300,73200,73300,73200,6929
20230704,110800,346161698500,73200,73200,73300,73200,2319
20230704,110700,345991897200,73200,73200,73300,73200,3365
20230704,110600,345745490500,73200,73200,73300,73200,8658
20230704,110500,345111484200,73300,73200,73300,73200,4386
20230704,110400,344790245100,73200,73200,73300,73200,5538
20230704,110300,344384742300,73200,73200,73300,73200,5322
20230704,110200,343995034300,73300,73200,73300,73200,8961
20230704,110100,343338381700,73200,73200,73300,73200,4357
20230704,110000,343019282100,73200,73200,73300,73200,5012
20230704,105900,342652155800,73300,73300,73300,73200,3883
20230704,105800,342367761200,73300,73300,73300,73200,2513
20230704,105700,342183680600,73300,73200,73300,73200,10798
20230704,105600,341392321100,73200,73200,73300,73200,7381
20230704,105500,340851846400,73200,73200,73300,73200,3681
20230704,105400,340582204400,73300,73300,73300,73200,4019
20230704,105300,340287867300,73300,73200,73300,73200,4253
20230704,105200,339976291300,73200,73300,73300,73200,4488
20230704,105100,339647572200,73300,73300,73300,73200,6405
20230704,105000,339178301400,73200,73200,73300,73200,20852
20230704,104900,337650075900,73300,73200,73300,73200,9897
20230704,104800,336924847700,73300,73200,73300,73200,3175
20230704,104700,336692341300,73300,73300,73300,73200,2663
20230704,104600,336497343200,73300,73200,73300,73200,3392
20230704,104500,336248832600,73200,73300,73300,73200,3922
20230704,104400,335961622500,73200,73200,73300,73200,2794
20230704,104300,335756985300,73200,73200,73300,73200,6362
20230704,104200,335290896200,73300,73200,73300,73200,2974
20230704,104100,335073104900,73200,73200,73300,73200,3876
20230704,104000,334789361800,73200,73200,73300,73200,4041
20230704,103900,334493391000,73200,73200,73300,73200,5030
20230704,103800,334125112300,73200,73200,73300,73200,4741
20230704,103700,333777979100,73300,73200,73300,73200,10622
20230704,103600,333000048400,73200,73200,73300,73200,14840
20230704,103500,331913692300,73200,73200,73300,73200,9319
20230704,103400,331231425200,73300,73200,73300,73200,1611
20230704,103300,331113450500,73300,73300,73300,73200,3443
20230704,103200,330861389400,73200,73200,73300,73100,186130
20230704,103100,317236480500,73200,73200,73300,73200,52887
20230704,103000,313364702200,73200,73200,73300,73200,6051
20230704,102900,312921644300,73200,73300,73300,73200,3337
20230704,102800,312677285600,73200,73300,73300,73200,4275
20230704,102700,312364281000,73200,73200,73300,73200,5355
20230704,102600,311972148700,73200,73300,73300,73200,7310
20230704,102500,311436895900,73200,73200,73300,73200,3394
20230704,102400,311188400000,73200,73200,73300,73200,5956
20230704,102300,310752334300,73200,73200,73300,73200,10681
20230704,102200,309970453300,73200,73200,73300,73100,103301
20230704,102100,302408686900,73200,73300,73300,73200,7452
20230704,102000,301862948300,73300,73200,73300,73200,6366
20230704,101900,301396689400,73200,73200,73300,73200,5366
20230704,101800,301003674100,73200,73200,73300,73200,7963
20230704,101700,300420539500,73200,73200,73300,73200,8527
20230704,101600,299796251000,73200,73200,73300,73200,5491
20230704,101500,299394247700,73300,73200,73300,73200,9443
20230704,101400,298702855500,73300,73300,73300,73200,3497
20230704,101300,298446827500,73200,73200,73300,73200,4522
20230704,101200,298115720800,73200,73200,73300,73200,12445
20230704,101100,297204701500,73200,73300,73300,73200,5662
20230704,101000,296790155100,73200,73200,73300,73100,122568
20230704,100900,287818030200,73200,73200,73300,73100,111472
20230704,100800,279658326000,73200,73200,73300,73200,4025
20230704,100700,279363642900,73300,73200,73300,73200,4357
20230704,100600,279044634000,73200,73200,73300,73100,117296
20230704,100500,270458589000,73200,73200,73300,73200,6087
20230704,100400,270012615200,73300,73200,73300,73200,3384
20230704,100300,269764781500,73200,73300,73300,73200,3799
20230704,100200,269486444600,73200,73300,73300,73200,15316
20230704,100100,268364025500,73200,73200,73300,73100,203954
20230704,100000,253430352200,73200,73200,73200,73100,25577
20230704,095900,251558323200,73200,73200,73200,73100,6975
20230704,095800,251048165500,73200,73200,73200,73100,4786
20230704,095700,250698156900,73100,73200,73200,73100,9767
20230704,095600,249983902100,73100,73100,73200,73100,9726
20230704,095500,249272634400,73100,73100,73200,73100,12762
20230704,095400,248339465400,73200,73200,73200,73100,3920
20230704,095300,248052802200,73200,73100,73200,73100,9934
20230704,095200,247326334000,73100,73200,73200,73100,7429
20230704,095100,246782835800,73100,73200,73200,73100,3713
20230704,095000,246511308300,73200,73100,73200,73100,5865
20230704,094900,246082504200,73100,73100,73200,73100,3155
20230704,094800,245851735100,73100,73200,73300,73100,24232
20230704,094700,244078189200,73200,73200,73300,73200,15582
20230704,094600,242937336900,73300,73300,73300,73200,4005
20230704,094500,242644071000,73200,73200,73300,73200,6607
20230704,094400,242160095200,73200,73100,73300,73100,40553
20230704,094300,239191540400,73200,73200,73200,73100,53991
20230704,094200,235239684600,73200,73300,73300,73100,128335
20230704,094100,225845125200,73300,73200,73300,73200,32835
20230704,094000,223438492900,73300,73300,73300,73200,8289
20230704,093900,222831123700,73300,73300,73300,73200,18190
20230704,093800,221498112800,73200,73200,73300,73200,10686
20230704,093700,220715120500,73200,73300,73300,73200,5981
20230704,093600,220276862000,73300,73300,73300,73200,41394
20230704,093500,217242857600,73300,73300,73300,73200,3531
20230704,093400,216984176300,73300,73200,73300,73200,3575
20230704,093300,216722402900,73200,73300,73300,73200,36263
20230704,093200,214064873900,73200,73300,73300,73200,49247
20230704,093100,210459627700,73300,73300,73300,73200,6852
20230704,093000,209957681300,73300,73200,73300,73200,3716
20230704,092900,209685522800,73200,73200,73300,73200,11586
20230704,092800,208837316100,73200,73200,73300,73200,8092
20230704,092700,208244886200,73200,73200,73300,73200,30291
20230704,092600,206027496700,73200,73200,73300,73200,5489
20230704,092500,205625529300,73200,73200,73300,73200,14250
20230704,092400,204581312900,73200,73200,73300,73200,8575
20230704,092300,203953543400,73200,73200,73300,73200,6851
20230704,092200,203451655500,73200,73400,73400,73200,112383
20230704,092100,195214106300,73400,73400,73400,73300,8838
20230704,092000,194565900700,73400,73400,73400,73300,5330
20230704,091900,194174857200,73300,73400,73500,73300,64708
20230704,091800,189425278200,73500,73400,73500,73300,171592
20230704,091700,176830823200,73400,73300,73400,73200,221815
20230704,091600,160557673900,73300,73400,73400,73200,176087
20230704,091500,147651130800,73300,73300,73400,73300,7549
20230704,091400,147097381800,73400,73400,73400,73300,15032
20230704,091300,145994437600,73300,73200,73400,73200,256798
20230704,091200,127170001100,73200,73200,73300,73200,15335
20230704,091100,126046878800,73200,73200,73300,73200,13090
20230704,091000,125088145900,73300,73200,73300,73200,27314
20230704,090900,123088663800,73300,73300,73300,73200,42339
20230704,090800,119989017300,73300,73200,73300,73100,104158
20230704,090700,112364458300,73100,73100,73200,73000,116819
20230704,090600,103824722800,73100,73000,73100,72900,121380
20230704,090500,94963501900,73000,73100,73200,73000,72885
20230704,090400,89635953700,73100,73300,73300,73100,79154
20230704,090300,83841892900,73200,73200,73300,73200,71207
20230704,090200,78628811900,73300,73300,73400,73200,144343
20230704,090100,68048171000,73400,73500,73600,73300,162298
20230704,090000,56130015200,73600,73400,73600,73300,763001