stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184400,1046143354900,71600,71600,71600,71600,2188181
20230706,184300,1046143354900,71600,71600,71600,71600,0
20230706,184200,1046143354900,71600,71600,71600,71600,0
20230706,184100,1046143354900,71600,71600,71600,71600,0
20230706,184000,1046143354900,71600,71600,71600,71600,0
20230706,183900,1046143354900,71600,71600,71600,71600,0
20230706,183800,1046143354900,71600,71600,71600,71600,0
20230706,183700,1046143354900,71600,71600,71600,71600,0
20230706,183600,1046143354900,71600,71600,71600,71600,0
20230706,183500,1046143354900,71600,71600,71600,71600,0
20230706,183400,1046143354900,71600,71600,71600,71600,0
20230706,183300,1046143354900,71600,71600,71600,71600,0
20230706,183200,1046143354900,71600,71600,71600,71600,0
20230706,183100,1046143354900,71600,71600,71600,71600,0
20230706,183000,1046143354900,71600,71600,71600,71600,0
20230706,182900,1046143354900,71600,71600,71600,71600,0
20230706,182800,1046143354900,71600,71600,71600,71600,0
20230706,182700,1046143354900,71600,71600,71600,71600,0
20230706,182600,1046143354900,71600,71600,71600,71600,0
20230706,182500,1046143354900,71600,71600,71600,71600,0
20230706,182400,1046143354900,71600,71600,71600,71600,0
20230706,182300,1046143354900,71600,71600,71600,71600,0
20230706,182200,1046143354900,71600,71600,71600,71600,0
20230706,182100,1046143354900,71600,71600,71600,71600,0
20230706,182000,1046143354900,71600,71600,71600,71600,0
20230706,181900,1046143354900,71600,71600,71600,71600,0
20230706,181800,1046143354900,71600,71600,71600,71600,0
20230706,181700,1046143354900,71600,71600,71600,71600,0
20230706,181600,1046143354900,71600,71600,71600,71600,0
20230706,181500,1046143354900,71600,71600,71600,71600,0
20230706,181400,1046143354900,71600,71600,71600,71600,2188181
20230706,181300,1046143354900,71600,71600,71600,71600,0
20230706,181200,1046143354900,71600,71600,71600,71600,0
20230706,181100,1046143354900,71600,71600,71600,71600,0
20230706,181000,1046143354900,71600,71600,71600,71600,0
20230706,180900,1046143354900,71600,71600,71600,71600,0
20230706,180800,1046143354900,71600,71600,71600,71600,0
20230706,180700,1046143354900,71600,71600,71600,71600,0
20230706,180600,1046143354900,71600,71600,71600,71600,0
20230706,180500,1046143354900,71600,71600,71600,71600,0
20230706,180400,1046143354900,71600,71600,71600,71600,0
20230706,180300,1046143354900,71600,71600,71600,71600,0
20230706,180200,1046143354900,71600,71600,71600,71600,0
20230706,180100,1046143354900,71600,71600,71600,71600,0
20230706,180000,1046143354900,71600,71600,71600,71600,0
20230706,175900,1046143354900,71600,71600,71600,71600,0
20230706,175800,1046143354900,71600,71600,71600,71600,0
20230706,175700,1046143354900,71600,71600,71600,71600,0
20230706,175600,1046143354900,71600,71600,71600,71600,0
20230706,175500,1046143354900,71600,71600,71600,71600,0
20230706,175400,1046143354900,71600,71600,71600,71600,0
20230706,175300,1046143354900,71600,71600,71600,71600,0
20230706,175200,1046143354900,71600,71600,71600,71600,0
20230706,175100,1046143354900,71600,71600,71600,71600,0
20230706,175000,1046143354900,71600,71600,71600,71600,0
20230706,174900,1046143354900,71600,71600,71600,71600,0
20230706,174800,1046143354900,71600,71600,71600,71600,0
20230706,174700,1046143354900,71600,71600,71600,71600,0
20230706,174600,1046143354900,71600,71600,71600,71600,0
20230706,174500,1046143354900,71600,71600,71600,71600,0
20230706,174400,1046143354900,71600,71600,71600,71600,2188181
20230706,174300,1046143354900,71600,71600,71600,71600,0
20230706,174200,1046143354900,71600,71600,71600,71600,0
20230706,174100,1046143354900,71600,71600,71600,71600,0
20230706,174000,1046143354900,71600,71600,71600,71600,0
20230706,173900,1046143354900,71600,71600,71600,71600,0
20230706,173800,1046143354900,71600,71600,71600,71600,0
20230706,173700,1046143354900,71600,71600,71600,71600,0
20230706,173600,1046143354900,71600,71600,71600,71600,0
20230706,173500,1046143354900,71600,71600,71600,71600,0
20230706,173400,1046143354900,71600,71600,71600,71600,0
20230706,173300,1046143354900,71600,71600,71600,71600,0
20230706,173200,1046143354900,71600,71600,71600,71600,0
20230706,173100,1046143354900,71600,71600,71600,71600,0
20230706,173000,1046143354900,71600,71600,71600,71600,0
20230706,172900,1046143354900,71600,71600,71600,71600,0
20230706,172800,1046143354900,71600,71600,71600,71600,0
20230706,172700,1046143354900,71600,71600,71600,71600,0
20230706,172600,1046143354900,71600,71600,71600,71600,0
20230706,172500,1046143354900,71600,71600,71600,71600,0
20230706,172400,1046143354900,71600,71600,71600,71600,0
20230706,172300,1046143354900,71600,71600,71600,71600,0
20230706,172200,1046143354900,71600,71600,71600,71600,0
20230706,172100,1046143354900,71600,71600,71600,71600,0
20230706,172000,1046143354900,71600,71600,71600,71600,0
20230706,171900,1046143354900,71600,71600,71600,71600,0
20230706,171800,1046143354900,71600,71600,71600,71600,0
20230706,171700,1046143354900,71600,71600,71600,71600,0
20230706,171600,1046143354900,71600,71600,71600,71600,0
20230706,171500,1046143354900,71600,71600,71600,71600,0
20230706,171400,1046143354900,71600,71600,71600,71600,2188181
20230706,171300,1046143354900,71600,71600,71600,71600,0
20230706,171200,1046143354900,71600,71600,71600,71600,0
20230706,171100,1046143354900,71600,71600,71600,71600,0
20230706,171000,1046143354900,71600,71600,71600,71600,0
20230706,170900,1046143354900,71600,71600,71600,71600,0
20230706,170800,1046143354900,71600,71600,71600,71600,0
20230706,170700,1046143354900,71600,71600,71600,71600,0
20230706,170600,1046143354900,71600,71600,71600,71600,0
20230706,170500,1046143354900,71600,71600,71600,71600,0
20230706,170400,1046143354900,71600,71600,71600,71600,0
20230706,170300,1046143354900,71600,71600,71600,71600,0
20230706,170200,1046143354900,71600,71600,71600,71600,0
20230706,170100,1046143354900,71600,71600,71600,71600,0
20230706,170000,1046143354900,71600,71600,71600,71600,0
20230706,165900,1046143354900,71600,71600,71600,71600,0
20230706,165800,1046143354900,71600,71600,71600,71600,0
20230706,165700,1046143354900,71600,71600,71600,71600,0
20230706,165600,1046143354900,71600,71600,71600,71600,0
20230706,165500,1046143354900,71600,71600,71600,71600,0
20230706,165400,1046143354900,71600,71600,71600,71600,0
20230706,165300,1046143354900,71600,71600,71600,71600,0
20230706,165200,1046143354900,71600,71600,71600,71600,0
20230706,165100,1046143354900,71600,71600,71600,71600,0
20230706,165000,1046143354900,71600,71600,71600,71600,0
20230706,164900,1046143354900,71600,71600,71600,71600,0
20230706,164800,1046143354900,71600,71600,71600,71600,0
20230706,164700,1046143354900,71600,71600,71600,71600,0
20230706,164600,1046143354900,71600,71600,71600,71600,0
20230706,164500,1046143354900,71600,71600,71600,71600,0
20230706,164400,1046143354900,71600,71600,71600,71600,2188181
20230706,164300,1046143354900,71600,71600,71600,71600,0
20230706,164200,1046143354900,71600,71600,71600,71600,0
20230706,164100,1046143354900,71600,71600,71600,71600,0
20230706,164000,1046143354900,71600,71600,71600,71600,0
20230706,163900,1046143354900,71600,71600,71600,71600,0
20230706,163800,1046143354900,71600,71600,71600,71600,0
20230706,163700,1046143354900,71600,71600,71600,71600,0
20230706,163600,1046143354900,71600,71600,71600,71600,0
20230706,163500,1046143354900,71600,71600,71600,71600,0
20230706,163400,1046143354900,71600,71600,71600,71600,0
20230706,163300,1046143354900,71600,71600,71600,71600,0
20230706,163200,1046143354900,71600,71600,71600,71600,0
20230706,163100,1046143354900,71600,71600,71600,71600,0
20230706,163000,1046143354900,71600,71600,71600,71600,0
20230706,162900,1046143354900,71600,71600,71600,71600,0
20230706,162800,1046143354900,71600,71600,71600,71600,0
20230706,162700,1046143354900,71600,71600,71600,71600,0
20230706,162600,1046143354900,71600,71600,71600,71600,0
20230706,162500,1046143354900,71600,71600,71600,71600,0
20230706,162400,1046143354900,71600,71600,71600,71600,0
20230706,162300,1046143354900,71600,71600,71600,71600,0
20230706,162200,1046143354900,71600,71600,71600,71600,0
20230706,162100,1046143354900,71600,71600,71600,71600,0
20230706,162000,1046143354900,71600,71600,71600,71600,0
20230706,161900,1046143354900,71600,71600,71600,71600,0
20230706,161800,1046143354900,71600,71600,71600,71600,0
20230706,161700,1046143354900,71600,71600,71600,71600,0
20230706,161600,1046143354900,71600,71600,71600,71600,0
20230706,161500,1046143354900,71600,71600,71600,71600,0
20230706,161400,1046143354900,71600,71600,71600,71600,2188181
20230706,161300,1046143354900,71600,71600,71600,71600,0
20230706,161200,1046143354900,71600,71600,71600,71600,0
20230706,161100,1046143354900,71600,71600,71600,71600,0
20230706,161000,1046143354900,71600,71600,71600,71600,0
20230706,160900,1046143354900,71600,71600,71600,71600,0
20230706,160800,1046143354900,71600,71600,71600,71600,0
20230706,160700,1046143354900,71600,71600,71600,71600,0
20230706,160600,1046143354900,71600,71600,71600,71600,0
20230706,160500,1046143354900,71600,71600,71600,71600,0
20230706,160400,1046143354900,71600,71600,71600,71600,0
20230706,160300,1046143354900,71600,71600,71600,71600,0
20230706,160200,1046143354900,71600,71600,71600,71600,0
20230706,160100,1046143354900,71600,71600,71600,71600,0
20230706,160000,1046143354900,71600,71600,71600,71600,0
20230706,155900,1046143354900,71600,71600,71600,71600,0
20230706,155800,1046143354900,71600,71600,71600,71600,0
20230706,155700,1046143354900,71600,71600,71600,71600,0
20230706,155600,1046143354900,71600,71600,71600,71600,0
20230706,155500,1046143354900,71600,71600,71600,71600,0
20230706,155400,1046143354900,71600,71600,71600,71600,0
20230706,155300,1046143354900,71600,71600,71600,71600,0
20230706,155200,1046143354900,71600,71600,71600,71600,0
20230706,155100,1046143354900,71600,71600,71600,71600,0
20230706,155000,1046143354900,71600,71600,71600,71600,0
20230706,154900,1046143354900,71600,71600,71600,71600,0
20230706,154800,1046143354900,71600,71600,71600,71600,0
20230706,154700,1046143354900,71600,71600,71600,71600,0
20230706,154600,1046143354900,71600,71600,71600,71600,0
20230706,154500,1046143354900,71600,71600,71600,71600,0
20230706,154400,1046143354900,71600,71600,71600,71600,2188181
20230706,154300,1046143354900,71600,71600,71600,71600,0
20230706,154200,1046143354900,71600,71600,71600,71600,0
20230706,154100,1046143354900,71600,71600,71600,71600,0
20230706,154000,1046143354900,71600,71600,71600,71600,0
20230706,153900,1046143354900,71600,71600,71600,71600,0
20230706,153800,1046143354900,71600,71600,71600,71600,0
20230706,153700,1046143354900,71600,71600,71600,71600,0
20230706,153600,1046143354900,71600,71600,71600,71600,0
20230706,153500,1046143354900,71600,71600,71600,71600,0
20230706,153400,1046143354900,71600,71600,71600,71600,0
20230706,153300,1046143354900,71600,71600,71600,71600,0
20230706,153200,1046143354900,71600,71600,71600,71600,0
20230706,153100,1046143354900,71600,71600,71600,71600,0
20230706,153000,1046143354900,71600,71600,71600,71600,2188181
20230706,152900,889469595300,71600,71600,71600,71600,0
20230706,152800,889469595300,71600,71600,71600,71600,0
20230706,152700,889469595300,71600,71600,71600,71600,0
20230706,152600,889469595300,71600,71600,71600,71600,0
20230706,152500,889469595300,71600,71600,71600,71600,0
20230706,152400,889469595300,71600,71600,71600,71600,0
20230706,152300,889469595300,71600,71600,71600,71600,0
20230706,152200,889469595300,71600,71600,71600,71600,0
20230706,152100,889469595300,71600,71600,71600,71600,0
20230706,152000,889469595300,71600,71600,71600,71600,0
20230706,151900,889469595300,71600,71600,71600,71500,116401
20230706,151800,881140300300,71600,71500,71600,71500,59969
20230706,151700,876847690400,71600,71500,71600,71500,19133
20230706,151600,875478581300,71600,71600,71600,71500,20381
20230706,151500,874020364600,71600,71600,71600,71500,16813
20230706,151400,872817576600,71600,71600,71600,71500,36261
20230706,151300,870222100000,71600,71600,71600,71500,12675
20230706,151200,869315281000,71500,71500,71600,71500,13968
20230706,151100,868315962400,71600,71600,71600,71500,9362
20230706,151000,867646239900,71600,71600,71600,71500,16231
20230706,150900,866485147100,71600,71600,71600,71500,14822
20230706,150800,865424570400,71600,71600,71600,71500,16832
20230706,150700,864220450400,71500,71600,71600,71500,9009
20230706,150600,863575933300,71600,71600,71600,71500,8745
20230706,150500,862950359400,71600,71500,71600,71500,11588
20230706,150400,862121264400,71600,71600,71700,71500,17461
20230706,150300,860871333900,71600,71500,71700,71500,102453
20230706,150200,853535947200,71600,71700,71700,71500,179405
20230706,150100,840690784500,71700,71600,71700,71600,11168
20230706,150000,839890929700,71600,71700,71700,71600,16756
20230706,145900,838690950900,71700,71600,71700,71600,15756
20230706,145800,837562438000,71600,71600,71700,71600,11028
20230706,145700,836772551800,71700,71700,71700,71600,13579
20230706,145600,835799969500,71700,71800,71800,71600,187426
20230706,145500,822362824700,71800,71700,71800,71700,13391
20230706,145400,821402384000,71700,71800,71800,71700,9126
20230706,145300,820747729800,71800,71800,71800,71700,9418
20230706,145200,820071956700,71700,71800,71800,71700,7655
20230706,145100,819522814400,71700,71700,71800,71700,13004
20230706,145000,818590075900,71800,71800,71800,71700,8986
20230706,144900,817945418000,71800,71800,71800,71700,5584
20230706,144800,817544735100,71800,71700,71800,71700,4561
20230706,144700,817217431900,71800,71700,71800,71700,4290
20230706,144600,816909569500,71700,71900,71900,71700,204506
20230706,144500,802228131800,71800,71800,71900,71800,49769
20230706,144400,798654377500,71800,71800,71900,71800,8507
20230706,144300,798043208800,71800,71900,71900,71800,7906
20230706,144200,797475226800,71900,71800,71900,71800,7263
20230706,144100,796953455000,71800,71900,71900,71800,9059
20230706,144000,796302732800,71800,71900,71900,71800,6839
20230706,143900,795811375500,71900,71800,71900,71800,7662
20230706,143800,795260773200,71900,71800,71900,71800,4736
20230706,143700,794920552300,71900,72000,72100,71800,397871
20230706,143600,766293514600,72000,72100,72100,72000,15186
20230706,143500,765198993500,72000,72000,72100,72000,8561
20230706,143400,764581936400,72000,72100,72100,72000,7728
20230706,143300,764024958500,72100,72100,72100,72000,6905
20230706,143200,763527237000,72100,72000,72100,72000,7182
20230706,143100,763009521800,72000,72100,72100,72000,3550
20230706,143000,762753695600,72100,72000,72100,71900,213980
20230706,142900,747346214200,72000,71900,72000,71900,126931
20230706,142800,738207386100,72000,71900,72000,71900,14719
20230706,142700,737148566600,71900,72000,72000,71900,7778
20230706,142600,736588771500,72000,71900,72000,71900,8225
20230706,142500,735996809800,72000,72000,72000,71900,7002
20230706,142400,735492866500,71900,72000,72000,71900,7000
20230706,142300,734989138000,72000,71900,72000,71900,17056
20230706,142200,733762169500,72000,72000,72000,71900,16272
20230706,142100,732591240400,72000,71900,72000,71900,10374
20230706,142000,731844620000,71900,72000,72000,71900,13339
20230706,141900,730885091100,71900,72000,72000,71900,4713
20230706,141800,730545985900,72000,71900,72000,71900,5860
20230706,141700,730124280100,72000,72000,72000,71900,3775
20230706,141600,729852600500,71900,71900,72000,71900,3593
20230706,141500,729594086600,71900,71900,72000,71900,5787
20230706,141400,729177563100,72000,72000,72000,71900,12816
20230706,141300,728254992900,72000,72000,72000,71900,14036
20230706,141200,727245233000,72000,71900,72000,71900,6265
20230706,141100,726794400500,72000,71900,72000,71900,9068
20230706,141000,726141979100,72000,72000,72000,71900,4390
20230706,140900,725826042700,72000,72000,72000,71900,5075
20230706,140800,725460728900,72000,71900,72000,71900,4546
20230706,140700,725133520100,71900,71900,72000,71900,4615
20230706,140600,724801374000,71900,72000,72000,71900,6001
20230706,140500,724369608400,72000,72000,72000,71900,7349
20230706,140400,723840610100,72000,71900,72000,71900,4409
20230706,140300,723523340600,71900,71900,72000,71900,8838
20230706,140200,722887107500,71900,71900,72000,71900,2901
20230706,140100,722678346400,72000,71900,72000,71900,3021
20230706,140000,722460892400,72000,72000,72000,71900,7753
20230706,135900,721902798400,72000,71900,72000,71900,4884
20230706,135800,721551253200,71900,71900,72000,71900,2772
20230706,135700,721351726600,72000,72000,72000,71900,3142
20230706,135600,721125658700,72000,71900,72000,71900,6846
20230706,135500,720633141300,72000,71900,72000,71800,105372
20230706,135400,713056807600,71800,71800,71900,71800,84380
20230706,135300,706990083100,71800,71800,71900,71800,8620
20230706,135200,706370794100,71900,71900,71900,71800,4740
20230706,135100,706030203100,71900,71800,71900,71800,8711
20230706,135000,705404458900,71900,71800,71900,71800,3622
20230706,134900,705144157400,71800,71800,71900,71800,7541
20230706,134800,704602170900,71900,71900,71900,71800,15707
20230706,134700,703474207200,71900,71900,71900,71800,14585
20230706,134600,702426906600,71800,71800,71900,71800,4203
20230706,134500,702124988100,71800,71800,71900,71800,56852
20230706,134400,698042868000,71800,71800,71900,71800,34788
20230706,134300,695544810000,71800,71800,71900,71800,4287
20230706,134200,695236711500,71900,71800,71900,71800,4539
20230706,134100,694910545300,71900,71900,71900,71800,12429
20230706,134000,694017425500,71800,71800,71900,71800,3650
20230706,133900,693755138700,71800,71800,71900,71800,3798
20230706,133800,693482249500,71900,71900,71900,71800,5549
20230706,133700,693083567000,71900,71900,71900,71800,7609
20230706,133600,692537024300,71800,71900,71900,71800,3529
20230706,133500,692283424500,71800,71800,71900,71800,3470
20230706,133400,692034147900,71800,71800,71900,71700,125172
20230706,133300,683046892800,71800,71800,71800,71700,6372
20230706,133200,682589659400,71700,71800,71800,71700,5175
20230706,133100,682218299900,71800,71800,71800,71700,5535
20230706,133000,681821264500,71800,71700,71800,71700,3730
20230706,132900,681553692500,71800,71900,71900,71700,69843
20230706,132800,676539020800,71900,71900,71900,71800,9482
20230706,132700,675858052100,71900,71900,71900,71800,6314
20230706,132600,675404513500,71900,71800,71900,71800,4870
20230706,132500,675054709400,71900,71800,71900,71800,5766
20230706,132400,674640482800,71800,71800,71900,71800,3625
20230706,132300,674380030600,71800,71800,71900,71800,2644
20230706,132200,674190018800,71900,71800,71900,71800,5684
20230706,132100,673781686900,71800,71800,71900,71800,2587
20230706,132000,673595805500,71800,71900,71900,71800,4787
20230706,131900,673251945200,71800,71900,71900,71800,7482
20230706,131800,672714569100,71800,71800,71900,71800,14020
20230706,131700,671707788800,71800,71800,71900,71800,6855
20230706,131600,671215403900,71900,71800,71900,71700,118502
20230706,131500,662707155000,71800,71700,71800,71700,3337
20230706,131400,662467752700,71700,71700,71800,71700,3722
20230706,131300,662200714200,71800,71800,71800,71600,79530
20230706,131200,656498290800,71700,71700,71800,71700,2998
20230706,131100,656283168800,71700,71700,71800,71600,128113
20230706,131000,647097716500,71600,71600,71700,71600,4955
20230706,130900,646742800000,71700,71700,71700,71600,8246
20230706,130800,646151732300,71700,71800,71800,71600,123053
20230706,130700,637328955500,71800,71800,71800,71700,3296
20230706,130600,637092493900,71800,71800,71900,71700,291754
20230706,130500,616147370000,71800,71800,71900,71800,12487
20230706,130400,615250586500,71800,71900,71900,71800,10568
20230706,130300,614491584600,71900,71800,71900,71800,10198
20230706,130200,613758897700,71800,71900,71900,71800,3351
20230706,130100,613518075400,71900,71900,71900,71800,4728
20230706,130000,613178283700,71900,71900,71900,71800,3349
20230706,125900,612937614200,71800,71900,71900,71800,6966
20230706,125800,612436951600,71800,71800,71900,71800,8123
20230706,125700,611853143900,71800,71900,71900,71800,5100
20230706,125600,611486646200,71900,71900,71900,71800,6488
20230706,125500,611020448300,71900,71800,71900,71800,6624
20230706,125400,610544458600,71800,71800,71900,71800,6977
20230706,125300,610043088200,71800,71800,71900,71800,4583
20230706,125200,609713696200,71800,71800,71900,71800,8672
20230706,125100,609090747800,71800,71900,71900,71800,5946
20230706,125000,608663587000,71800,71900,71900,71800,5345
20230706,124900,608279524800,71800,71900,71900,71800,3889
20230706,124800,608000026300,71800,71800,71900,71800,4551
20230706,124700,607673012200,71900,71800,71900,71800,3696
20230706,124600,607407363700,71900,72000,72000,71800,61395
20230706,124500,602993055200,71900,71800,72000,71800,39719
20230706,124400,600137137600,71800,72000,72000,71800,24190
20230706,124300,598397926000,71900,71900,72000,71900,53205
20230706,124200,594572267600,71900,71900,72000,71900,4407
20230706,124100,594255115500,72000,72000,72000,71900,11677
20230706,124000,593415370700,72000,71900,72000,71900,3106
20230706,123900,593191833600,72000,71900,72000,71900,11975
20230706,123800,592330576000,71900,71900,72000,71900,2567
20230706,123700,592145822900,72000,71900,72000,71800,61861
20230706,123600,587698008400,71800,71900,72000,71800,129121
20230706,123500,578414169200,71900,71900,71900,71800,5410
20230706,123400,578025373900,71900,72000,72000,71800,117429
20230706,123300,569581664000,72000,72000,72000,71900,2492
20230706,123200,569402319700,72000,71900,72000,71900,3053
20230706,123100,569182599800,71900,72000,72000,71900,3620
20230706,123000,568922083500,71900,72000,72000,71900,3206
20230706,122900,568691403200,72000,72000,72000,71900,41249
20230706,122800,565725316700,71900,72000,72000,71900,3476
20230706,122700,565475172400,72000,72100,72100,71900,212673
20230706,122600,550162156300,72100,72100,72100,72000,40209
20230706,122500,547266907100,72100,72100,72100,72000,4816
20230706,122400,546919892800,72100,72000,72100,72000,3544
20230706,122300,546664574500,72000,72100,72100,72000,4394
20230706,122200,546347993400,72100,72100,72100,72000,3764
20230706,122100,546076770000,72000,72100,72100,72000,4271
20230706,122000,545769091100,72000,72100,72100,72000,2675
20230706,121900,545576317800,72100,72100,72100,72000,3780
20230706,121800,545303899900,72100,72100,72100,72000,4452
20230706,121700,544983080700,72100,72100,72100,72000,7172
20230706,121600,544466015400,72100,72100,72200,72000,251535
20230706,121500,526330223000,72200,72100,72200,72100,5676
20230706,121400,525920527000,72200,72100,72200,72100,7454
20230706,121300,525382418200,72100,72100,72200,72100,14638
20230706,121200,524326139300,72100,72100,72200,72100,7103
20230706,121100,523813365900,72200,72100,72200,72100,7625
20230706,121000,523263009400,72200,72100,72200,72100,7295
20230706,120900,522736475500,72100,72200,72200,72100,4214
20230706,120800,522432283600,72200,72200,72200,72100,4469
20230706,120700,522109668800,72200,72100,72200,72100,5355
20230706,120600,521723094400,72100,72100,72200,72100,5898
20230706,120500,521297360500,72200,72100,72200,72100,4925
20230706,120400,520941936200,72200,72100,72200,72100,10532
20230706,120300,520182074500,72100,72100,72200,72100,3792
20230706,120200,519908336500,72200,72100,72200,72100,3678
20230706,120100,519642832400,72100,72100,72200,72100,6133
20230706,120000,519200104600,72200,72200,72200,72100,6634
20230706,115900,518721206000,72200,72200,72200,72100,6361
20230706,115800,518261961700,72200,72100,72200,72100,5516
20230706,115700,517863924700,72200,72100,72200,72100,5666
20230706,115600,517455010000,72100,72200,72200,72100,5577
20230706,115500,517052434300,72200,72200,72200,72100,3402
20230706,115400,516806888400,72100,72200,72200,72100,5176
20230706,115300,516433380600,72100,72200,72200,72100,4943
20230706,115200,516076646600,72200,72200,72200,72100,36994
20230706,115100,513405931600,72200,72100,72200,72100,5078
20230706,115000,513039432800,72200,72100,72200,72100,6367
20230706,114900,512579786600,72100,72200,72200,72100,4522
20230706,114800,512253364800,72200,72100,72200,72100,5608
20230706,114700,511848691800,72100,72200,72200,72100,4793
20230706,114600,511502773300,72200,72200,72200,72000,244185
20230706,114500,493896749400,72200,72200,72200,72100,68235
20230706,114400,488976265200,72200,72200,72200,72100,5733
20230706,114300,488562459300,72200,72100,72200,72100,6690
20230706,114200,488079813300,72200,72100,72200,72100,6241
20230706,114100,487629591100,72100,72100,72200,72100,3157
20230706,114000,487401736200,72200,72300,72300,72100,203736
20230706,113900,472692036200,72300,72200,72300,72200,5984
20230706,113800,472259588500,72200,72300,72300,72200,8405
20230706,113700,471652127900,72300,72200,72300,72200,8051
20230706,113600,471070331000,72200,72200,72300,72200,7859
20230706,113500,470502380300,72300,72300,72300,72200,10621
20230706,113400,469735118600,72200,72200,72300,72200,5579
20230706,113300,469332035400,72300,72300,72300,72200,7340
20230706,113200,468801602300,72200,72300,72300,72200,6715
20230706,113100,468316480400,72200,72300,72300,72200,5509
20230706,113000,467918431000,72300,72300,72300,72200,8693
20230706,112900,467290269000,72200,72200,72300,72200,10285
20230706,112800,466546944000,72300,72200,72300,72200,11028
20230706,112700,465750159000,72300,72200,72300,72200,9498
20230706,112600,465063606900,72300,72200,72300,72200,12947
20230706,112500,464128353500,72300,72300,72300,72200,8335
20230706,112400,463525882000,72300,72300,72300,72200,10314
20230706,112300,462780254100,72300,72200,72300,72200,8108
20230706,112200,462194176400,72300,72200,72300,72200,7157
20230706,112100,461676889300,72200,72300,72300,72200,8770
20230706,112000,461042987500,72300,72200,72300,72200,6048
20230706,111900,460605835400,72300,72200,72300,72200,6510
20230706,111800,460135377000,72300,72200,72300,72200,5225
20230706,111700,459757784900,72200,72200,72300,72200,7358
20230706,111600,459225923400,72200,72300,72300,72200,6788
20230706,111500,458735299600,72300,72200,72300,72200,8366
20230706,111400,458130517400,72200,72300,72300,72200,8286
20230706,111300,457531483100,72200,72200,72300,72200,6577
20230706,111200,457056009300,72300,72300,72400,72200,138953
20230706,111100,447009778900,72200,72200,72300,72200,5208
20230706,111000,446633312800,72300,72300,72300,72200,2673
20230706,110900,446440141900,72300,72300,72300,72200,1856
20230706,110800,446306024100,72200,72300,72300,72200,2021
20230706,110700,446159981700,72300,72100,72300,72100,45324
20230706,110600,442887482900,72100,72100,72200,72100,10115
20230706,110500,442157313300,72100,72100,72200,72100,4537
20230706,110400,441829898100,72200,72100,72200,72100,13320
20230706,110300,440868326800,72100,72200,72200,72100,4460
20230706,110200,440546425300,72100,72200,72200,72100,32916
20230706,110100,438169978200,72200,72200,72300,72200,43649
20230706,110000,435018114900,72300,72200,72300,72100,104864
20230706,105900,427446660400,72200,72200,72300,72100,165578
20230706,105800,415491770100,72200,72200,72200,72100,84313
20230706,105700,409405557900,72200,72200,72200,72100,4036
20230706,105600,409114290300,72200,72000,72200,72000,121143
20230706,105500,400379825500,72000,72100,72100,72000,5727
20230706,105400,399967010100,72000,72100,72100,72000,4723
20230706,105300,399626616000,72100,72000,72100,72000,4713
20230706,105200,399286918100,72100,72100,72100,72000,2943
20230706,105100,399074763300,72100,72100,72100,72000,4863
20230706,105000,398724315400,72100,72000,72100,72000,4656
20230706,104900,398388748900,72100,72100,72100,72000,3512
20230706,104800,398135631100,72000,72000,72100,72000,1693
20230706,104700,398013643600,72100,72100,72100,72000,3793
20230706,104600,397740457500,72100,72000,72100,72000,10263
20230706,104500,397000567000,72000,72100,72200,72000,60210
20230706,104400,392659461300,72100,72000,72100,72000,38277
20230706,104300,389899760300,72100,72000,72100,72000,5616
20230706,104200,389494972600,72100,72000,72100,72000,14781
20230706,104100,388429352800,72100,72100,72100,72000,7005
20230706,104000,387924401500,72000,72000,72100,72000,13330
20230706,103900,386963467600,72100,72000,72100,72000,3627
20230706,103800,386702054300,72100,72100,72100,72000,14790
20230706,103700,385635794400,72000,71900,72100,71900,378832
20230706,103600,358341332200,71900,72000,72000,71900,2303
20230706,103500,358175679900,72000,71900,72000,71900,4189
20230706,103400,357874351300,72000,72000,72000,71900,2601
20230706,103300,357687237100,71900,72000,72000,71900,2833
20230706,103200,357483365600,72000,71900,72000,71900,8568
20230706,103100,356867248300,72000,71900,72000,71900,2281
20230706,103000,356703131100,72000,72000,72000,71900,23679
20230706,102900,355000541500,72000,71900,72000,71900,2145
20230706,102800,354846280300,71900,71800,71900,71800,36591
20230706,102700,352215478900,71900,71900,71900,71800,1831
20230706,102600,352083913500,71900,71800,71900,71800,2396
20230706,102500,351911752000,71900,72000,72000,71800,56745
20230706,102400,347831786600,71900,72000,72000,71900,1685
20230706,102300,347710511700,71900,71900,72000,71900,1366
20230706,102200,347612237000,71900,71800,72000,71800,39105
20230706,102100,344800576200,71900,72000,72000,71800,49299
20230706,102000,341256001800,71900,72000,72000,71900,25678
20230706,101900,339409699000,71900,71900,72000,71900,1639
20230706,101800,339291782100,71900,72000,72000,71900,5250
20230706,101700,338914174300,72000,71900,72000,71900,2653
20230706,101600,338723289400,71900,71800,72000,71800,96713
20230706,101500,331769754600,71900,71700,71900,71700,64488
20230706,101400,327139522100,71800,71800,71900,71700,214913
20230706,101300,311708679600,71800,71800,71900,71800,5568
20230706,101200,311308611500,71800,71900,71900,71800,21256
20230706,101100,309780827300,71800,71900,71900,71800,4871
20230706,101000,309430890900,71900,71800,71900,71800,5047
20230706,100900,309068293500,71900,71900,71900,71800,3133
20230706,100800,308843271900,71800,71900,71900,71800,42747
20230706,100700,305769881500,71800,71900,71900,71800,1599
20230706,100600,305654977900,71900,71800,71900,71800,2221
20230706,100500,305495353000,71800,71900,71900,71800,4928
20230706,100400,305141390700,71900,71800,71900,71800,2302
20230706,100300,304976051300,71800,71800,71900,71800,3054
20230706,100200,304756658600,71900,71900,71900,71800,2953
20230706,100100,304544525800,71900,71900,72000,71800,79484
20230706,100000,298830211500,71900,71900,72000,71900,3775
20230706,095900,298558764200,71900,71800,72000,71800,50629
20230706,095800,294918638300,71800,71900,72000,71800,64125
20230706,095700,290307996100,72000,71900,72000,71800,169717
20230706,095600,278102957900,71800,71800,71900,71800,22506
20230706,095500,276485078100,71900,71800,71900,71800,2910
20230706,095400,276276059300,71800,71800,71900,71800,2499
20230706,095300,276096594100,71900,71800,71900,71800,6037
20230706,095200,275663054500,71900,71900,71900,71800,4246
20230706,095100,275357953600,71900,71900,72000,71800,140311
20230706,095000,265269353600,71900,72000,72000,71900,5482
20230706,094900,264874877200,72000,72000,72000,71900,36946
20230706,094800,262214839700,72000,71800,72000,71800,197173
20230706,094700,248029424500,71900,71900,71900,71800,2748
20230706,094600,247831982100,71900,71700,71900,71700,148003
20230706,094500,237204835800,71700,71800,71800,71700,6740
20230706,094400,236721066100,71800,71800,71800,71700,8071
20230706,094300,236141836300,71800,71800,71800,71700,6347
20230706,094200,235686579700,71700,71800,71800,71700,9631
20230706,094100,234995754300,71800,71800,71900,71700,53859
20230706,094000,231128539000,71900,71800,71900,71700,52081
20230706,093900,227388592000,71800,71800,71900,71700,157405
20230706,093800,216086764400,71900,71900,71900,71800,21978
20230706,093700,214507291300,71900,71900,71900,71800,49567
20230706,093600,210943921200,71800,71800,71900,71800,8850
20230706,093500,210308120600,71800,71900,71900,71800,3645
20230706,093400,210046270500,71900,71900,71900,71800,4786
20230706,093300,209702358700,71900,71900,71900,71800,8523
20230706,093200,209089775600,71900,71800,71900,71800,10976
20230706,093100,208301036900,71900,71900,71900,71800,6102
20230706,093000,207862762800,71900,71900,71900,71700,147201
20230706,092900,197293058900,71800,71900,71900,71800,5921
20230706,092800,196867695200,71800,71900,71900,71800,11232
20230706,092700,196060547700,71800,71900,71900,71800,10718
20230706,092600,195290697200,71900,71900,71900,71800,11241
20230706,092500,194483081100,71900,71800,71900,71800,12608
20230706,092400,193577532700,71900,71900,71900,71800,9205
20230706,092300,192916321600,71800,71800,71900,71800,5942
20230706,092200,192489230300,71900,71800,72000,71700,179168
20230706,092100,179615819100,71800,71800,71800,71700,9928
20230706,092000,178903244700,71800,71800,71900,71700,43189
20230706,091900,175802469000,71800,71800,71900,71700,116430
20230706,091800,167443554700,71700,71800,71800,71700,13923
20230706,091700,166444883700,71700,71800,71800,71700,18135
20230706,091600,165144006800,71800,71800,71800,71700,9621
20230706,091500,164453916600,71700,71700,71800,71600,81358
20230706,091400,158620070600,71800,71800,71800,71600,110210
20230706,091300,150716340900,71800,71500,71800,71500,180832
20230706,091200,137760260400,71500,71700,71700,71500,91409
20230706,091100,131217050700,71700,71600,71700,71600,99775
20230706,091000,124071385100,71700,71700,71800,71600,158451
20230706,090900,112708914900,71800,71800,71800,71700,16238
20230706,090800,111544160600,71800,71900,71900,71700,104821
20230706,090700,104020479900,71900,71900,71900,71800,38622
20230706,090600,101246838100,71800,71900,72000,71800,86294
20230706,090500,95042185400,71900,71700,72000,71700,273691
20230706,090400,75371648200,71800,71800,71800,71700,93649
20230706,090300,68653477700,71800,71700,71800,71600,153667
20230706,090200,57634617200,71600,71600,71700,71500,163652
20230706,090100,45915614000,71700,71600,71700,71500,220185
20230706,090000,30146791300,71700,71900,71900,71600,418916