stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184400,734486913500,73300,73300,73300,73300,766111
20230717,184300,734486913500,73300,73300,73300,73300,0
20230717,184200,734486913500,73300,73300,73300,73300,0
20230717,184100,734486913500,73300,73300,73300,73300,0
20230717,184000,734486913500,73300,73300,73300,73300,0
20230717,183900,734486913500,73300,73300,73300,73300,0
20230717,183800,734486913500,73300,73300,73300,73300,0
20230717,183700,734486913500,73300,73300,73300,73300,0
20230717,183600,734486913500,73300,73300,73300,73300,0
20230717,183500,734486913500,73300,73300,73300,73300,0
20230717,183400,734486913500,73300,73300,73300,73300,0
20230717,183300,734486913500,73300,73300,73300,73300,0
20230717,183200,734486913500,73300,73300,73300,73300,0
20230717,183100,734486913500,73300,73300,73300,73300,0
20230717,183000,734486913500,73300,73300,73300,73300,0
20230717,182900,734486913500,73300,73300,73300,73300,0
20230717,182800,734486913500,73300,73300,73300,73300,0
20230717,182700,734486913500,73300,73300,73300,73300,0
20230717,182600,734486913500,73300,73300,73300,73300,0
20230717,182500,734486913500,73300,73300,73300,73300,0
20230717,182400,734486913500,73300,73300,73300,73300,0
20230717,182300,734486913500,73300,73300,73300,73300,0
20230717,182200,734486913500,73300,73300,73300,73300,0
20230717,182100,734486913500,73300,73300,73300,73300,0
20230717,182000,734486913500,73300,73300,73300,73300,0
20230717,181900,734486913500,73300,73300,73300,73300,0
20230717,181800,734486913500,73300,73300,73300,73300,0
20230717,181700,734486913500,73300,73300,73300,73300,0
20230717,181600,734486913500,73300,73300,73300,73300,0
20230717,181500,734486913500,73300,73300,73300,73300,0
20230717,181400,734486913500,73300,73300,73300,73300,766111
20230717,181300,734486913500,73300,73300,73300,73300,0
20230717,181200,734486913500,73300,73300,73300,73300,0
20230717,181100,734486913500,73300,73300,73300,73300,0
20230717,181000,734486913500,73300,73300,73300,73300,0
20230717,180900,734486913500,73300,73300,73300,73300,0
20230717,180800,734486913500,73300,73300,73300,73300,0
20230717,180700,734486913500,73300,73300,73300,73300,0
20230717,180600,734486913500,73300,73300,73300,73300,0
20230717,180500,734486913500,73300,73300,73300,73300,0
20230717,180400,734486913500,73300,73300,73300,73300,0
20230717,180300,734486913500,73300,73300,73300,73300,0
20230717,180200,734486913500,73300,73300,73300,73300,0
20230717,180100,734486913500,73300,73300,73300,73300,0
20230717,180000,734486913500,73300,73300,73300,73300,0
20230717,175900,734486913500,73300,73300,73300,73300,0
20230717,175800,734486913500,73300,73300,73300,73300,0
20230717,175700,734486913500,73300,73300,73300,73300,0
20230717,175600,734486913500,73300,73300,73300,73300,0
20230717,175500,734486913500,73300,73300,73300,73300,0
20230717,175400,734486913500,73300,73300,73300,73300,0
20230717,175300,734486913500,73300,73300,73300,73300,0
20230717,175200,734486913500,73300,73300,73300,73300,0
20230717,175100,734486913500,73300,73300,73300,73300,0
20230717,175000,734486913500,73300,73300,73300,73300,0
20230717,174900,734486913500,73300,73300,73300,73300,0
20230717,174800,734486913500,73300,73300,73300,73300,0
20230717,174700,734486913500,73300,73300,73300,73300,0
20230717,174600,734486913500,73300,73300,73300,73300,0
20230717,174500,734486913500,73300,73300,73300,73300,0
20230717,174400,734486913500,73300,73300,73300,73300,766111
20230717,174300,734486913500,73300,73300,73300,73300,0
20230717,174200,734486913500,73300,73300,73300,73300,0
20230717,174100,734486913500,73300,73300,73300,73300,0
20230717,174000,734486913500,73300,73300,73300,73300,0
20230717,173900,734486913500,73300,73300,73300,73300,0
20230717,173800,734486913500,73300,73300,73300,73300,0
20230717,173700,734486913500,73300,73300,73300,73300,0
20230717,173600,734486913500,73300,73300,73300,73300,0
20230717,173500,734486913500,73300,73300,73300,73300,0
20230717,173400,734486913500,73300,73300,73300,73300,0
20230717,173300,734486913500,73300,73300,73300,73300,0
20230717,173200,734486913500,73300,73300,73300,73300,0
20230717,173100,734486913500,73300,73300,73300,73300,0
20230717,173000,734486913500,73300,73300,73300,73300,0
20230717,172900,734486913500,73300,73300,73300,73300,0
20230717,172800,734486913500,73300,73300,73300,73300,0
20230717,172700,734486913500,73300,73300,73300,73300,0
20230717,172600,734486913500,73300,73300,73300,73300,0
20230717,172500,734486913500,73300,73300,73300,73300,0
20230717,172400,734486913500,73300,73300,73300,73300,0
20230717,172300,734486913500,73300,73300,73300,73300,0
20230717,172200,734486913500,73300,73300,73300,73300,0
20230717,172100,734486913500,73300,73300,73300,73300,0
20230717,172000,734486913500,73300,73300,73300,73300,0
20230717,171900,734486913500,73300,73300,73300,73300,0
20230717,171800,734486913500,73300,73300,73300,73300,0
20230717,171700,734486913500,73300,73300,73300,73300,0
20230717,171600,734486913500,73300,73300,73300,73300,0
20230717,171500,734486913500,73300,73300,73300,73300,0
20230717,171400,734486913500,73300,73300,73300,73300,766111
20230717,171300,734486913500,73300,73300,73300,73300,0
20230717,171200,734486913500,73300,73300,73300,73300,0
20230717,171100,734486913500,73300,73300,73300,73300,0
20230717,171000,734486913500,73300,73300,73300,73300,0
20230717,170900,734486913500,73300,73300,73300,73300,0
20230717,170800,734486913500,73300,73300,73300,73300,0
20230717,170700,734486913500,73300,73300,73300,73300,0
20230717,170600,734486913500,73300,73300,73300,73300,0
20230717,170500,734486913500,73300,73300,73300,73300,0
20230717,170400,734486913500,73300,73300,73300,73300,0
20230717,170300,734486913500,73300,73300,73300,73300,0
20230717,170200,734486913500,73300,73300,73300,73300,0
20230717,170100,734486913500,73300,73300,73300,73300,0
20230717,170000,734486913500,73300,73300,73300,73300,0
20230717,165900,734486913500,73300,73300,73300,73300,0
20230717,165800,734486913500,73300,73300,73300,73300,0
20230717,165700,734486913500,73300,73300,73300,73300,0
20230717,165600,734486913500,73300,73300,73300,73300,0
20230717,165500,734486913500,73300,73300,73300,73300,0
20230717,165400,734486913500,73300,73300,73300,73300,0
20230717,165300,734486913500,73300,73300,73300,73300,0
20230717,165200,734486913500,73300,73300,73300,73300,0
20230717,165100,734486913500,73300,73300,73300,73300,0
20230717,165000,734486913500,73300,73300,73300,73300,0
20230717,164900,734486913500,73300,73300,73300,73300,0
20230717,164800,734486913500,73300,73300,73300,73300,0
20230717,164700,734486913500,73300,73300,73300,73300,0
20230717,164600,734486913500,73300,73300,73300,73300,0
20230717,164500,734486913500,73300,73300,73300,73300,0
20230717,164400,734486913500,73300,73300,73300,73300,766111
20230717,164300,734486913500,73300,73300,73300,73300,0
20230717,164200,734486913500,73300,73300,73300,73300,0
20230717,164100,734486913500,73300,73300,73300,73300,0
20230717,164000,734486913500,73300,73300,73300,73300,0
20230717,163900,734486913500,73300,73300,73300,73300,0
20230717,163800,734486913500,73300,73300,73300,73300,0
20230717,163700,734486913500,73300,73300,73300,73300,0
20230717,163600,734486913500,73300,73300,73300,73300,0
20230717,163500,734486913500,73300,73300,73300,73300,0
20230717,163400,734486913500,73300,73300,73300,73300,0
20230717,163300,734486913500,73300,73300,73300,73300,0
20230717,163200,734486913500,73300,73300,73300,73300,0
20230717,163100,734486913500,73300,73300,73300,73300,0
20230717,163000,734486913500,73300,73300,73300,73300,0
20230717,162900,734486913500,73300,73300,73300,73300,0
20230717,162800,734486913500,73300,73300,73300,73300,0
20230717,162700,734486913500,73300,73300,73300,73300,0
20230717,162600,734486913500,73300,73300,73300,73300,0
20230717,162500,734486913500,73300,73300,73300,73300,0
20230717,162400,734486913500,73300,73300,73300,73300,0
20230717,162300,734486913500,73300,73300,73300,73300,0
20230717,162200,734486913500,73300,73300,73300,73300,0
20230717,162100,734486913500,73300,73300,73300,73300,0
20230717,162000,734486913500,73300,73300,73300,73300,0
20230717,161900,734486913500,73300,73300,73300,73300,0
20230717,161800,734486913500,73300,73300,73300,73300,0
20230717,161700,734486913500,73300,73300,73300,73300,0
20230717,161600,734486913500,73300,73300,73300,73300,0
20230717,161500,734486913500,73300,73300,73300,73300,0
20230717,161400,734486913500,73300,73300,73300,73300,766111
20230717,161300,734486913500,73300,73300,73300,73300,0
20230717,161200,734486913500,73300,73300,73300,73300,0
20230717,161100,734486913500,73300,73300,73300,73300,0
20230717,161000,734486913500,73300,73300,73300,73300,0
20230717,160900,734486913500,73300,73300,73300,73300,0
20230717,160800,734486913500,73300,73300,73300,73300,0
20230717,160700,734486913500,73300,73300,73300,73300,0
20230717,160600,734486913500,73300,73300,73300,73300,0
20230717,160500,734486913500,73300,73300,73300,73300,0
20230717,160400,734486913500,73300,73300,73300,73300,0
20230717,160300,734486913500,73300,73300,73300,73300,0
20230717,160200,734486913500,73300,73300,73300,73300,0
20230717,160100,734486913500,73300,73300,73300,73300,0
20230717,160000,734486913500,73300,73300,73300,73300,0
20230717,155900,734486913500,73300,73300,73300,73300,0
20230717,155800,734486913500,73300,73300,73300,73300,0
20230717,155700,734486913500,73300,73300,73300,73300,0
20230717,155600,734486913500,73300,73300,73300,73300,0
20230717,155500,734486913500,73300,73300,73300,73300,0
20230717,155400,734486913500,73300,73300,73300,73300,0
20230717,155300,734486913500,73300,73300,73300,73300,0
20230717,155200,734486913500,73300,73300,73300,73300,0
20230717,155100,734486913500,73300,73300,73300,73300,0
20230717,155000,734486913500,73300,73300,73300,73300,0
20230717,154900,734486913500,73300,73300,73300,73300,0
20230717,154800,734486913500,73300,73300,73300,73300,0
20230717,154700,734486913500,73300,73300,73300,73300,0
20230717,154600,734486913500,73300,73300,73300,73300,0
20230717,154500,734486913500,73300,73300,73300,73300,0
20230717,154400,734486913500,73300,73300,73300,73300,766111
20230717,154300,734486913500,73300,73300,73300,73300,0
20230717,154200,734486913500,73300,73300,73300,73300,0
20230717,154100,734486913500,73300,73300,73300,73300,0
20230717,154000,734486913500,73300,73300,73300,73300,0
20230717,153900,734486913500,73300,73300,73300,73300,0
20230717,153800,734486913500,73300,73300,73300,73300,0
20230717,153700,734486913500,73300,73300,73300,73300,0
20230717,153600,734486913500,73300,73300,73300,73300,0
20230717,153500,734486913500,73300,73300,73300,73300,0
20230717,153400,734486913500,73300,73300,73300,73300,0
20230717,153300,734486913500,73300,73300,73300,73300,0
20230717,153200,734486913500,73300,73300,73300,73300,0
20230717,153100,734486913500,73300,73300,73300,73300,0
20230717,153000,734486913500,73300,73300,73300,73300,766111
20230717,152900,678330977200,73100,73100,73100,73100,0
20230717,152800,678330977200,73100,73100,73100,73100,0
20230717,152700,678330977200,73100,73100,73100,73100,0
20230717,152600,678330977200,73100,73100,73100,73100,0
20230717,152500,678330977200,73100,73100,73100,73100,0
20230717,152400,678330977200,73100,73100,73100,73100,0
20230717,152300,678330977200,73100,73100,73100,73100,0
20230717,152200,678330977200,73100,73100,73100,73100,0
20230717,152100,678330977200,73100,73100,73100,73100,0
20230717,152000,678330977200,73100,73100,73100,73100,0
20230717,151900,678330977200,73100,73100,73200,73100,88189
20230717,151800,671883833700,73100,73200,73200,73100,10779
20230717,151700,671095713400,73100,73200,73200,73100,38704
20230717,151600,668265999700,73200,73100,73200,73100,16615
20230717,151500,667050731900,73200,73200,73200,73100,10935
20230717,151400,666250888500,73100,73200,73200,73100,10407
20230717,151300,665489655700,73100,73200,73200,73100,13927
20230717,151200,664471252000,73100,73100,73200,73100,6668
20230717,151100,663983556200,73100,73200,73200,73100,8757
20230717,151000,663343136800,73200,73200,73200,73100,8145
20230717,150900,662747367000,73200,73100,73200,73100,6095
20230717,150800,662301528700,73200,73200,73200,73100,23903
20230717,150700,660553808000,73100,73200,73200,73100,9127
20230717,150600,659886266100,73200,73100,73200,73100,8925
20230717,150500,659233426000,73200,73200,73200,73100,7380
20230717,150400,658693574300,73200,73100,73200,73100,7873
20230717,150300,658117724200,73200,73200,73200,73100,12678
20230717,150200,657190015900,73100,73200,73200,73100,7293
20230717,150100,656656451500,73100,73200,73200,73100,10411
20230717,150000,655894830500,73200,73100,73200,73100,7000
20230717,145900,655382866800,73100,73200,73200,73100,21592
20230717,145800,653804109900,73200,73200,73200,73100,5244
20230717,145700,653420564700,73100,73100,73200,73100,6751
20230717,145600,652926728600,73100,73200,73200,73100,4793
20230717,145500,652576150600,73100,73300,73300,73100,56607
20230717,145400,648431928400,73300,73300,73300,73200,6206
20230717,145300,647977262000,73300,73200,73300,73200,6325
20230717,145200,647513950400,73200,73200,73300,73100,73306
20230717,145100,642148082000,73200,73200,73200,73100,9652
20230717,145000,641442099100,73200,73200,73200,73100,5636
20230717,144900,641029810000,73100,73200,73200,73100,9931
20230717,144800,640303359600,73100,73200,73200,73100,4914
20230717,144700,639943836800,73200,73100,73200,73100,5321
20230717,144600,639554576500,73100,73100,73200,73100,18783
20230717,144500,638179883100,73100,73200,73300,73100,22562
20230717,144400,636528538200,73200,73100,73300,73100,56896
20230717,144300,632364190000,73100,73100,73200,73100,6533
20230717,144200,631886390000,73100,73200,73200,73100,5170
20230717,144100,631508209200,73100,73200,73300,73100,77630
20230717,144000,625825505300,73200,73300,73300,73200,8335
20230717,143900,625215093100,73300,73200,73300,73200,7218
20230717,143800,624686346100,73300,73300,73300,73200,7214
20230717,143700,624157954000,73300,73300,73300,73200,9803
20230717,143600,623439915700,73200,73300,73300,73200,6333
20230717,143500,622976145200,73200,73100,73300,73100,75539
20230717,143400,617446769800,73100,73200,73200,73100,5549
20230717,143300,617040892500,73200,73200,73300,73100,93376
20230717,143200,610205665100,73300,73200,73300,73200,9348
20230717,143100,609520851500,73200,73200,73300,73200,5791
20230717,143000,609096617300,73300,73200,73300,73100,23809
20230717,142900,607353554200,73200,73200,73200,73100,227516
20230717,142800,590699771600,73200,73200,73200,73100,16413
20230717,142700,589499616700,73100,73200,73200,73100,11042
20230717,142600,588691849300,73100,73200,73200,73100,10765
20230717,142500,587904353000,73100,73100,73200,73100,8574
20230717,142400,587277414600,73100,73100,73200,73100,7887
20230717,142300,586700608800,73100,73100,73200,73100,6864
20230717,142200,586198572400,73200,73200,73200,73100,9129
20230717,142100,585530949100,73100,73100,73200,73100,5943
20230717,142000,585096235400,73100,73200,73200,73100,9670
20230717,141900,584389081000,73200,73100,73200,73100,8682
20230717,141800,583754205400,73100,73200,73200,73100,8299
20230717,141700,583147210200,73100,73200,73200,73100,5394
20230717,141600,582752658600,73200,73100,73200,73100,11913
20230717,141500,581881440600,73100,73100,73200,73100,6798
20230717,141400,581384256300,73100,73200,73200,73100,5997
20230717,141300,580945588700,73100,73200,73200,73100,6905
20230717,141200,580440618500,73200,73100,73200,73100,5561
20230717,141100,580033826800,73100,73100,73200,73100,6433
20230717,141000,579563395600,73100,73100,73200,73100,6588
20230717,140900,579081465800,73200,73100,73200,73100,5569
20230717,140800,578674193000,73100,73100,73200,73100,70324
20230717,140700,573526733500,73200,73300,73300,73100,189405
20230717,140600,559662027100,73200,73300,73300,73200,10296
20230717,140500,558907968500,73200,73200,73300,73200,5068
20230717,140400,558536824700,73200,73200,73300,73200,7212
20230717,140300,558008575800,73300,73300,73300,73200,5424
20230717,140200,557611296400,73200,73300,73300,73200,16058
20230717,140100,556435515900,73200,73300,73300,73200,11299
20230717,140000,555608219700,73300,73200,73300,73200,14228
20230717,135900,554566456800,73300,73200,73300,73200,6359
20230717,135800,554100739300,73300,73200,73300,73200,9112
20230717,135700,553433459700,73200,73200,73300,73200,12717
20230717,135600,552502406700,73300,73200,73300,73200,6459
20230717,135500,552029380100,73200,73200,73300,73200,7016
20230717,135400,551515668300,73200,73300,73400,73200,52180
20230717,135300,547690914200,73300,73300,73400,73300,7407
20230717,135200,547147855900,73300,73200,73400,73200,15336
20230717,135100,546024115200,73200,73300,73400,73200,69053
20230717,135000,540962511000,73300,73400,73400,73300,13491
20230717,134900,539972713600,73300,73300,73400,73300,6065
20230717,134800,539528054000,73300,73200,73400,73200,71703
20230717,134700,534272555300,73200,73300,73400,73200,96122
20230717,134600,527227101100,73300,73200,73300,73200,6848
20230717,134500,526725672100,73200,73300,73300,73200,12259
20230717,134400,525827336500,73300,73300,73400,73300,133804
20230717,134300,516019285800,73400,73300,73400,73300,7893
20230717,134200,515440466500,73300,73300,73400,73300,8076
20230717,134100,514848248600,73300,73300,73400,73300,6497
20230717,134000,514371748200,73300,73400,73400,73300,10332
20230717,133900,513614214100,73300,73300,73400,73200,329636
20230717,133800,489451518200,73200,73200,73300,73200,7235
20230717,133700,488921709400,73300,73200,73300,73200,8604
20230717,133600,488291728600,73300,73300,73300,73200,7551
20230717,133500,487738825600,73200,73300,73300,73200,6775
20230717,133400,487242758200,73200,73200,73300,73200,5742
20230717,133300,486822223400,73200,73200,73300,73200,5768
20230717,133200,486399816100,73300,73300,73300,73200,5094
20230717,133100,486026762700,73300,73300,73300,73200,6835
20230717,133000,485526212300,73200,73200,73300,73200,6219
20230717,132900,485070813100,73200,73200,73300,73200,14669
20230717,132800,483996899800,73200,73300,73300,73200,8323
20230717,132700,483387470800,73200,73300,73300,73200,10088
20230717,132600,482648810900,73300,73200,73300,73200,7914
20230717,132500,482069294800,73200,73200,73300,73200,6783
20230717,132400,481572554500,73300,73300,73300,73200,7856
20230717,132300,480997336400,73200,73200,73300,73200,13866
20230717,132200,479982192100,73200,73200,73300,73200,6756
20230717,132100,479487478900,73200,73300,73300,73200,7644
20230717,132000,478927659500,73300,73200,73300,73200,6540
20230717,131900,478448709300,73300,73200,73300,73200,7349
20230717,131800,477910553900,73300,73200,73300,73200,6212
20230717,131700,477455624600,73200,73200,73300,73200,6972
20230717,131600,476945075000,73200,73200,73300,73200,5552
20230717,131500,476538440900,73200,73200,73300,73200,7263
20230717,131400,476006642800,73200,73300,73300,73200,5676
20230717,131300,475591041400,73200,73200,73300,73200,8361
20230717,131200,474978931200,73300,73200,73300,73200,7482
20230717,131100,474431042200,73300,73200,73300,73200,17767
20230717,131000,473130148600,73300,73300,73300,73200,8138
20230717,130900,472534312900,73300,73300,73300,73200,13785
20230717,130800,471524967100,73200,73200,73300,73200,10547
20230717,130700,470752680000,73300,73200,73300,73200,7486
20230717,130600,470204562800,73300,73200,73300,73200,7944
20230717,130500,469622843600,73200,73200,73300,73200,7861
20230717,130400,469047213400,73300,73300,73300,73200,7698
20230717,130300,468483547400,73200,73200,73300,73200,7535
20230717,130200,467931777700,73200,73300,73300,73200,10006
20230717,130100,467199154800,73200,73200,73300,73200,20605
20230717,130000,465690720800,73200,73200,73300,73200,5395
20230717,125900,465295662100,73300,73200,73300,73200,6824
20230717,125800,464796012300,73200,73200,73300,73200,5932
20230717,125700,464361659600,73300,73300,73300,73200,6466
20230717,125600,463888218200,73200,73200,73300,73200,7114
20230717,125500,463367358200,73200,73300,73300,73200,6316
20230717,125400,462904913800,73200,73300,73300,73200,8030
20230717,125300,462316949000,73200,73200,73300,73200,5847
20230717,125200,461888869600,73200,73200,73300,73200,6645
20230717,125100,461402272500,73200,73300,73300,73200,6728
20230717,125000,460909644200,73200,73200,73300,73200,5917
20230717,124900,460476453700,73200,73200,73300,73200,14032
20230717,124800,459449186200,73200,73300,73300,73200,6930
20230717,124700,458941730000,73200,73200,73300,73200,9217
20230717,124600,458266876400,73200,73200,73300,73200,12759
20230717,124500,457332870200,73200,73200,73300,73200,6197
20230717,124400,456879070900,73300,73300,73300,73200,3811
20230717,124300,456599988900,73200,73200,73300,73200,8608
20230717,124200,455969755100,73300,73200,73300,73200,4929
20230717,124100,455608886500,73200,73200,73300,73200,67789
20230717,124000,450646597900,73200,73200,73300,73200,114638
20230717,123900,442254944600,73300,73300,73300,73200,5970
20230717,123800,441817772200,73200,73200,73300,73200,6874
20230717,123700,441314352400,73300,73200,73300,73200,31196
20230717,123600,439030106200,73200,73200,73300,73200,5988
20230717,123500,438591465400,73200,73300,73300,73200,5869
20230717,123400,438161599600,73300,73200,73300,73200,8201
20230717,123300,437560842100,73200,73200,73300,73200,7116
20230717,123200,437039639800,73200,73200,73300,73200,8129
20230717,123100,436444245600,73200,73200,73300,73200,8790
20230717,123000,435800466000,73300,73200,73300,73200,12826
20230717,122900,434861122300,73200,73300,73300,73200,17813
20230717,122800,433556782000,73300,73200,73300,73200,8184
20230717,122700,432957420100,73200,73200,73300,73200,6687
20230717,122600,432467705600,73300,73300,73300,73200,45905
20230717,122500,429106497900,73300,73200,73300,73200,9697
20230717,122400,428396315000,73200,73200,73300,73200,5502
20230717,122300,427993442900,73300,73200,73300,73200,13705
20230717,122200,426989441600,73300,73200,73300,73200,5465
20230717,122100,426589318900,73200,73200,73300,73200,6784
20230717,122000,426092610400,73200,73300,73300,73200,5337
20230717,121900,425701879300,73200,73200,73300,73200,15963
20230717,121800,424533342800,73200,73200,73300,73100,27814
20230717,121700,422497509500,73200,73200,73300,73100,71769
20230717,121600,417244174600,73200,73100,73200,73100,5781
20230717,121500,416821478600,73100,73300,73300,73100,103407
20230717,121400,409252235800,73200,73200,73300,73200,18013
20230717,121300,407933509200,73200,73200,73300,73200,28280
20230717,121200,405863313700,73200,73200,73300,73200,12012
20230717,121100,404983845200,73200,73200,73300,73200,8990
20230717,121000,404325538300,73200,73200,73300,73200,20826
20230717,120900,402800880900,73200,73200,73300,73200,8977
20230717,120800,402143575900,73200,73200,73300,73200,7037
20230717,120700,401628281600,73200,73200,73300,73200,7152
20230717,120600,401104635400,73200,73200,73300,73200,4630
20230717,120500,400765626400,73200,73300,73300,73200,7537
20230717,120400,400213815500,73300,73300,73300,73200,6151
20230717,120300,399763343100,73300,73300,73300,73200,9550
20230717,120200,399064122000,73200,73200,73300,73200,12424
20230717,120100,398154622100,73200,73200,73300,73200,5352
20230717,120000,397762676000,73200,73200,73300,73200,5190
20230717,115900,397382619900,73200,73200,73300,73200,3636
20230717,115800,397116343400,73200,73200,73300,73200,5462
20230717,115700,396716370800,73200,73200,73300,73200,4897
20230717,115600,396357765800,73300,73200,73300,73200,4616
20230717,115500,396019794800,73200,73200,73300,73200,4653
20230717,115400,395679072900,73200,73300,73300,73200,44731
20230717,115300,392400640000,73300,73200,73300,73200,113145
20230717,115200,384107688500,73200,73200,73300,73200,6087
20230717,115100,383662004300,73300,73300,73300,73200,7535
20230717,115000,383110221100,73300,73200,73300,73200,6586
20230717,114900,382628014500,73300,73200,73300,73200,20538
20230717,114800,381123089300,73300,73200,73300,73200,5286
20230717,114700,380736040500,73200,73200,73300,73200,4412
20230717,114600,380412984100,73200,73200,73300,73200,7262
20230717,114500,379881314100,73200,73300,73300,73200,8737
20230717,114400,379241688300,73200,73200,73300,73100,63488
20230717,114300,374594356800,73200,73300,73300,73200,7817
20230717,114200,374022058100,73200,73200,73300,73200,12461
20230717,114100,373109625400,73300,73200,73300,73200,7772
20230717,114000,372540559400,73200,73200,73300,73200,5973
20230717,113900,372103235000,73200,73200,73300,73200,4863
20230717,113800,371747149300,73200,73200,73300,73200,6501
20230717,113700,371271207300,73200,73100,73300,73100,77967
20230717,113600,365563433300,73100,73100,73200,73100,29975
20230717,113500,363370293400,73100,73200,73200,73100,12759
20230717,113400,362436729500,73200,73300,73300,73100,77509
20230717,113300,356763041200,73200,73300,73300,73200,10068
20230717,113200,356025843800,73200,73200,73300,73200,10588
20230717,113100,355250722100,73200,73300,73300,73200,33629
20230717,113000,352787646200,73300,73300,73400,73200,165697
20230717,112900,340641764900,73400,73300,73400,73300,10988
20230717,112800,339836159500,73400,73400,73400,73300,11339
20230717,112700,339004828700,73300,73300,73400,73300,12772
20230717,112600,338068296800,73300,73300,73400,73300,8498
20230717,112500,337445285800,73300,73300,73400,73300,15999
20230717,112400,336272417700,73400,73300,73400,73300,8168
20230717,112300,335673605500,73400,73300,73400,73300,7729
20230717,112200,335106955900,73300,73300,73400,73300,8939
20230717,112100,334451531700,73300,73300,73400,73300,5384
20230717,112000,334056820300,73300,73400,73500,73300,129030
20230717,111900,324586692500,73400,73400,73500,73400,23650
20230717,111800,322850012400,73400,73400,73500,73400,13507
20230717,111700,321858452800,73400,73400,73500,73400,60198
20230717,111600,317439619500,73400,73400,73500,73400,9230
20230717,111500,316761818900,73400,73400,73500,73400,8453
20230717,111400,316140881100,73400,73500,73500,73400,16213
20230717,111300,314949991200,73400,73400,73500,73400,12711
20230717,111200,314016467500,73500,73500,73500,73400,24783
20230717,111100,312196833000,73500,73400,73500,73400,18098
20230717,111000,310868101400,73400,73400,73500,73400,6528
20230717,110900,310388667900,73400,73500,73500,73400,8402
20230717,110800,309771732500,73500,73500,73500,73400,7916
20230717,110700,309190493800,73400,73400,73500,73400,10522
20230717,110600,308417990200,73500,73400,73500,73400,8435
20230717,110500,307798690000,73400,73400,73500,73400,10111
20230717,110400,307056278800,73400,73400,73500,73400,15931
20230717,110300,305886576900,73400,73400,73500,73400,11773
20230717,110200,305022053200,73500,73400,73500,73400,14124
20230717,110100,303985137800,73400,73500,73500,73400,9897
20230717,110000,303258324700,73500,73500,73500,73400,9224
20230717,105900,302580957700,73400,73400,73500,73400,10015
20230717,105800,301845591300,73400,73500,73500,73400,9024
20230717,105700,301183009500,73400,73500,73500,73400,10661
20230717,105600,300400247500,73500,73400,73500,73400,14076
20230717,105500,299366135900,73500,73500,73500,73400,54156
20230717,105400,295389759100,73500,73500,73500,73400,13897
20230717,105300,294368823700,73400,73500,73500,73400,64684
20230717,105200,289619468300,73500,73400,73500,73400,10437
20230717,105100,288852794800,73400,73400,73500,73400,13334
20230717,105000,287873527700,73400,73400,73500,73400,11420
20230717,104900,287034815900,73400,73500,73500,73400,10436
20230717,104800,286268237400,73500,73500,73500,73400,7923
20230717,104700,285686144700,73400,73500,73500,73400,15347
20230717,104600,284559255000,73500,73500,73500,73400,9795
20230717,104500,283839960900,73500,73400,73500,73400,7864
20230717,104400,283262360200,73400,73400,73500,73400,10319
20230717,104300,282504481000,73400,73500,73500,73400,16986
20230717,104200,281257345300,73400,73500,73500,73400,7172
20230717,104100,280730616300,73400,73500,73500,73400,9454
20230717,104000,280036299500,73500,73400,73500,73400,6091
20230717,103900,279589004500,73400,73400,73500,73400,9653
20230717,103800,278879986800,73500,73500,73500,73400,16130
20230717,103700,277695269000,73500,73500,73500,73400,20773
20230717,103600,276169021800,73400,73400,73500,73400,15447
20230717,103500,275034331600,73400,73500,73500,73400,11763
20230717,103400,274170122300,73400,73500,73500,73400,15281
20230717,103300,273047592000,73400,73500,73500,73400,13365
20230717,103200,272065872800,73400,73500,73500,73400,12526
20230717,103100,271145831200,73500,73500,73500,73400,16964
20230717,103000,269899671900,73500,73500,73500,73400,145537
20230717,102900,259215596900,73500,73400,73500,73400,12568
20230717,102800,258292458700,73500,73500,73500,73400,14080
20230717,102700,257258068500,73400,73400,73500,73400,11546
20230717,102600,256409936300,73400,73500,73500,73400,17283
20230717,102500,255140511600,73400,73500,73500,73400,16998
20230717,102400,253891614600,73500,73500,73500,73400,8975
20230717,102300,253232130200,73400,73500,73500,73400,20041
20230717,102200,251759260900,73500,73500,73500,73400,15785
20230717,102100,250599225400,73500,73500,73500,73400,14551
20230717,102000,249529876200,73400,73500,73500,73400,14729
20230717,101900,248447481000,73500,73500,73500,73400,18758
20230717,101800,247068845000,73400,73300,73500,73300,236677
20230717,101700,229693847000,73300,73400,73400,73300,11981
20230717,101600,228814979500,73400,73300,73400,73300,8841
20230717,101500,228166463500,73300,73400,73400,73300,11767
20230717,101400,227303409500,73300,73400,73400,73300,9365
20230717,101300,226616542800,73400,73400,73400,73300,5677
20230717,101200,226200194100,73300,73300,73400,73300,10991
20230717,101100,225393702400,73400,73400,73400,73300,9773
20230717,101000,224676926800,73400,73300,73400,73200,47179
20230717,100900,221218664600,73300,73300,73300,73200,72326
20230717,100800,215917459300,73200,73300,73300,73200,7200
20230717,100700,215390174900,73200,73300,73300,73200,6157
20230717,100600,214939199800,73200,73300,73300,73200,11215
20230717,100500,214117346000,73300,73400,73400,73300,102502
20230717,100400,206602584500,73400,73400,73400,73300,11012
20230717,100300,205794980500,73300,73400,73400,73300,9590
20230717,100200,205091643000,73400,73300,73400,73300,10631
20230717,100100,204311923100,73400,73400,73400,73300,9280
20230717,100000,203631561200,73300,73300,73400,73300,6322
20230717,095900,203168027900,73300,73400,73400,73300,5222
20230717,095800,202785133200,73300,73400,73400,73300,7733
20230717,095700,202217894700,73300,73300,73400,73300,10671
20230717,095600,201434990600,73400,73400,73400,73300,9686
20230717,095500,200724221800,73300,73400,73400,73300,7487
20230717,095400,200174843300,73300,73400,73400,73300,9153
20230717,095300,199503220500,73300,73400,73400,73300,12130
20230717,095200,198613252900,73300,73300,73400,73200,152181
20230717,095100,187458639300,73200,73300,73300,73200,11324
20230717,095000,186629140900,73200,73300,73300,73100,105412
20230717,094900,178911294400,73200,73300,73300,73200,6740
20230717,094800,178417519100,73300,73300,73300,73200,9264
20230717,094700,177738578000,73300,73300,73300,73200,83924
20230717,094600,171587185400,73200,73300,73300,73200,11139
20230717,094500,170771401900,73200,73200,73300,73100,126271
20230717,094400,161528261800,73200,73200,73200,73100,11366
20230717,094300,160696685400,73100,73100,73200,73100,8734
20230717,094200,160057797300,73100,73200,73200,73100,8686
20230717,094100,159422218300,73100,73300,73300,73100,32234
20230717,094000,157062214000,73200,73200,73300,73100,93058
20230717,093900,150250363400,73300,73400,73400,73200,107055
20230717,093800,142403194200,73400,73400,73400,73300,9854
20230717,093700,141680282500,73400,73300,73400,73300,15249
20230717,093600,140561491700,73400,73400,73400,73300,76878
20230717,093500,134919201400,73300,73400,73400,73300,10402
20230717,093400,134155899700,73300,73400,73400,73300,16119
20230717,093300,132973052000,73300,73400,73400,73300,7145
20230717,093200,132448790600,73400,73400,73400,73300,11345
20230717,093100,131616223400,73400,73200,73400,73100,261480
20230717,093000,112467688300,73100,73100,73200,73100,31311
20230717,092900,110178429000,73100,73100,73200,73100,10916
20230717,092800,109380248400,73100,73100,73200,73100,9167
20230717,092700,108709838900,73200,73100,73200,73100,5649
20230717,092600,108296803100,73100,73100,73200,73100,8523
20230717,092500,107673515700,73100,73100,73200,73100,10677
20230717,092400,106892492400,73200,73100,73200,73100,9602
20230717,092300,106190156000,73200,73200,73200,73100,16691
20230717,092200,104969612200,73200,73100,73200,73100,11310
20230717,092100,104142622400,73100,73100,73200,73100,8182
20230717,092000,103544095800,73200,73100,73200,73100,10194
20230717,091900,102798676100,73200,73100,73200,73100,12569
20230717,091800,101879718000,73100,73200,73200,73100,12016
20230717,091700,101001167600,73200,73100,73200,73100,7033
20230717,091600,100486838600,73100,73100,73200,73100,9193
20230717,091500,99814500300,73100,73100,73200,73100,12653
20230717,091400,98888991300,73100,73100,73200,73100,13289
20230717,091300,97917485000,73100,73200,73200,73000,85759
20230717,091200,91648398100,73100,73100,73200,73100,12235
20230717,091100,90753714000,73100,73100,73200,73000,26476
20230717,091000,88818175800,73100,73200,73200,73100,84333
20230717,090900,82652248300,73200,73100,73200,73100,39885
20230717,090800,79735747500,73100,73000,73200,72900,93805
20230717,090700,72882881600,73000,73000,73100,72900,100213
20230717,090600,65567292600,73000,72900,73100,72900,204765
20230717,090500,50625944900,72900,72900,73000,72900,29001
20230717,090400,48511310600,72900,73000,73000,72900,17219
20230717,090300,47255584700,73000,72900,73000,72900,11789
20230717,090200,46395717100,72900,72900,73000,72900,18796
20230717,090100,45025219600,72900,73000,73000,72800,186325
20230717,090000,31444047400,73000,73200,73200,72900,427891