stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,184400,1207381565500,69900,69900,69900,69900,898077
20230707,184300,1207381565500,69900,69900,69900,69900,0
20230707,184200,1207381565500,69900,69900,69900,69900,0
20230707,184100,1207381565500,69900,69900,69900,69900,0
20230707,184000,1207381565500,69900,69900,69900,69900,0
20230707,183900,1207381565500,69900,69900,69900,69900,0
20230707,183800,1207381565500,69900,69900,69900,69900,0
20230707,183700,1207381565500,69900,69900,69900,69900,0
20230707,183600,1207381565500,69900,69900,69900,69900,0
20230707,183500,1207381565500,69900,69900,69900,69900,0
20230707,183400,1207381565500,69900,69900,69900,69900,0
20230707,183300,1207381565500,69900,69900,69900,69900,0
20230707,183200,1207381565500,69900,69900,69900,69900,0
20230707,183100,1207381565500,69900,69900,69900,69900,0
20230707,183000,1207381565500,69900,69900,69900,69900,0
20230707,182900,1207381565500,69900,69900,69900,69900,0
20230707,182800,1207381565500,69900,69900,69900,69900,0
20230707,182700,1207381565500,69900,69900,69900,69900,0
20230707,182600,1207381565500,69900,69900,69900,69900,0
20230707,182500,1207381565500,69900,69900,69900,69900,0
20230707,182400,1207381565500,69900,69900,69900,69900,0
20230707,182300,1207381565500,69900,69900,69900,69900,0
20230707,182200,1207381565500,69900,69900,69900,69900,0
20230707,182100,1207381565500,69900,69900,69900,69900,0
20230707,182000,1207381565500,69900,69900,69900,69900,0
20230707,181900,1207381565500,69900,69900,69900,69900,0
20230707,181800,1207381565500,69900,69900,69900,69900,0
20230707,181700,1207381565500,69900,69900,69900,69900,0
20230707,181600,1207381565500,69900,69900,69900,69900,0
20230707,181500,1207381565500,69900,69900,69900,69900,0
20230707,181400,1207381565500,69900,69900,69900,69900,898077
20230707,181300,1207381565500,69900,69900,69900,69900,0
20230707,181200,1207381565500,69900,69900,69900,69900,0
20230707,181100,1207381565500,69900,69900,69900,69900,0
20230707,181000,1207381565500,69900,69900,69900,69900,0
20230707,180900,1207381565500,69900,69900,69900,69900,0
20230707,180800,1207381565500,69900,69900,69900,69900,0
20230707,180700,1207381565500,69900,69900,69900,69900,0
20230707,180600,1207381565500,69900,69900,69900,69900,0
20230707,180500,1207381565500,69900,69900,69900,69900,0
20230707,180400,1207381565500,69900,69900,69900,69900,0
20230707,180300,1207381565500,69900,69900,69900,69900,0
20230707,180200,1207381565500,69900,69900,69900,69900,0
20230707,180100,1207381565500,69900,69900,69900,69900,0
20230707,180000,1207381565500,69900,69900,69900,69900,0
20230707,175900,1207381565500,69900,69900,69900,69900,0
20230707,175800,1207381565500,69900,69900,69900,69900,0
20230707,175700,1207381565500,69900,69900,69900,69900,0
20230707,175600,1207381565500,69900,69900,69900,69900,0
20230707,175500,1207381565500,69900,69900,69900,69900,0
20230707,175400,1207381565500,69900,69900,69900,69900,0
20230707,175300,1207381565500,69900,69900,69900,69900,0
20230707,175200,1207381565500,69900,69900,69900,69900,0
20230707,175100,1207381565500,69900,69900,69900,69900,0
20230707,175000,1207381565500,69900,69900,69900,69900,0
20230707,174900,1207381565500,69900,69900,69900,69900,0
20230707,174800,1207381565500,69900,69900,69900,69900,0
20230707,174700,1207381565500,69900,69900,69900,69900,0
20230707,174600,1207381565500,69900,69900,69900,69900,0
20230707,174500,1207381565500,69900,69900,69900,69900,0
20230707,174400,1207381565500,69900,69900,69900,69900,898077
20230707,174300,1207381565500,69900,69900,69900,69900,0
20230707,174200,1207381565500,69900,69900,69900,69900,0
20230707,174100,1207381565500,69900,69900,69900,69900,0
20230707,174000,1207381565500,69900,69900,69900,69900,0
20230707,173900,1207381565500,69900,69900,69900,69900,0
20230707,173800,1207381565500,69900,69900,69900,69900,0
20230707,173700,1207381565500,69900,69900,69900,69900,0
20230707,173600,1207381565500,69900,69900,69900,69900,0
20230707,173500,1207381565500,69900,69900,69900,69900,0
20230707,173400,1207381565500,69900,69900,69900,69900,0
20230707,173300,1207381565500,69900,69900,69900,69900,0
20230707,173200,1207381565500,69900,69900,69900,69900,0
20230707,173100,1207381565500,69900,69900,69900,69900,0
20230707,173000,1207381565500,69900,69900,69900,69900,0
20230707,172900,1207381565500,69900,69900,69900,69900,0
20230707,172800,1207381565500,69900,69900,69900,69900,0
20230707,172700,1207381565500,69900,69900,69900,69900,0
20230707,172600,1207381565500,69900,69900,69900,69900,0
20230707,172500,1207381565500,69900,69900,69900,69900,0
20230707,172400,1207381565500,69900,69900,69900,69900,0
20230707,172300,1207381565500,69900,69900,69900,69900,0
20230707,172200,1207381565500,69900,69900,69900,69900,0
20230707,172100,1207381565500,69900,69900,69900,69900,0
20230707,172000,1207381565500,69900,69900,69900,69900,0
20230707,171900,1207381565500,69900,69900,69900,69900,0
20230707,171800,1207381565500,69900,69900,69900,69900,0
20230707,171700,1207381565500,69900,69900,69900,69900,0
20230707,171600,1207381565500,69900,69900,69900,69900,0
20230707,171500,1207381565500,69900,69900,69900,69900,0
20230707,171400,1207381565500,69900,69900,69900,69900,898077
20230707,171300,1207381565500,69900,69900,69900,69900,0
20230707,171200,1207381565500,69900,69900,69900,69900,0
20230707,171100,1207381565500,69900,69900,69900,69900,0
20230707,171000,1207381565500,69900,69900,69900,69900,0
20230707,170900,1207381565500,69900,69900,69900,69900,0
20230707,170800,1207381565500,69900,69900,69900,69900,0
20230707,170700,1207381565500,69900,69900,69900,69900,0
20230707,170600,1207381565500,69900,69900,69900,69900,0
20230707,170500,1207381565500,69900,69900,69900,69900,0
20230707,170400,1207381565500,69900,69900,69900,69900,0
20230707,170300,1207381565500,69900,69900,69900,69900,0
20230707,170200,1207381565500,69900,69900,69900,69900,0
20230707,170100,1207381565500,69900,69900,69900,69900,0
20230707,170000,1207381565500,69900,69900,69900,69900,0
20230707,165900,1207381565500,69900,69900,69900,69900,0
20230707,165800,1207381565500,69900,69900,69900,69900,0
20230707,165700,1207381565500,69900,69900,69900,69900,0
20230707,165600,1207381565500,69900,69900,69900,69900,0
20230707,165500,1207381565500,69900,69900,69900,69900,0
20230707,165400,1207381565500,69900,69900,69900,69900,0
20230707,165300,1207381565500,69900,69900,69900,69900,0
20230707,165200,1207381565500,69900,69900,69900,69900,0
20230707,165100,1207381565500,69900,69900,69900,69900,0
20230707,165000,1207381565500,69900,69900,69900,69900,0
20230707,164900,1207381565500,69900,69900,69900,69900,0
20230707,164800,1207381565500,69900,69900,69900,69900,0
20230707,164700,1207381565500,69900,69900,69900,69900,0
20230707,164600,1207381565500,69900,69900,69900,69900,0
20230707,164500,1207381565500,69900,69900,69900,69900,0
20230707,164400,1207381565500,69900,69900,69900,69900,898077
20230707,164300,1207381565500,69900,69900,69900,69900,0
20230707,164200,1207381565500,69900,69900,69900,69900,0
20230707,164100,1207381565500,69900,69900,69900,69900,0
20230707,164000,1207381565500,69900,69900,69900,69900,0
20230707,163900,1207381565500,69900,69900,69900,69900,0
20230707,163800,1207381565500,69900,69900,69900,69900,0
20230707,163700,1207381565500,69900,69900,69900,69900,0
20230707,163600,1207381565500,69900,69900,69900,69900,0
20230707,163500,1207381565500,69900,69900,69900,69900,0
20230707,163400,1207381565500,69900,69900,69900,69900,0
20230707,163300,1207381565500,69900,69900,69900,69900,0
20230707,163200,1207381565500,69900,69900,69900,69900,0
20230707,163100,1207381565500,69900,69900,69900,69900,0
20230707,163000,1207381565500,69900,69900,69900,69900,0
20230707,162900,1207381565500,69900,69900,69900,69900,0
20230707,162800,1207381565500,69900,69900,69900,69900,0
20230707,162700,1207381565500,69900,69900,69900,69900,0
20230707,162600,1207381565500,69900,69900,69900,69900,0
20230707,162500,1207381565500,69900,69900,69900,69900,0
20230707,162400,1207381565500,69900,69900,69900,69900,0
20230707,162300,1207381565500,69900,69900,69900,69900,0
20230707,162200,1207381565500,69900,69900,69900,69900,0
20230707,162100,1207381565500,69900,69900,69900,69900,0
20230707,162000,1207381565500,69900,69900,69900,69900,0
20230707,161900,1207381565500,69900,69900,69900,69900,0
20230707,161800,1207381565500,69900,69900,69900,69900,0
20230707,161700,1207381565500,69900,69900,69900,69900,0
20230707,161600,1207381565500,69900,69900,69900,69900,0
20230707,161500,1207381565500,69900,69900,69900,69900,0
20230707,161400,1207381565500,69900,69900,69900,69900,898077
20230707,161300,1207381565500,69900,69900,69900,69900,0
20230707,161200,1207381565500,69900,69900,69900,69900,0
20230707,161100,1207381565500,69900,69900,69900,69900,0
20230707,161000,1207381565500,69900,69900,69900,69900,0
20230707,160900,1207381565500,69900,69900,69900,69900,0
20230707,160800,1207381565500,69900,69900,69900,69900,0
20230707,160700,1207381565500,69900,69900,69900,69900,0
20230707,160600,1207381565500,69900,69900,69900,69900,0
20230707,160500,1207381565500,69900,69900,69900,69900,0
20230707,160400,1207381565500,69900,69900,69900,69900,0
20230707,160300,1207381565500,69900,69900,69900,69900,0
20230707,160200,1207381565500,69900,69900,69900,69900,0
20230707,160100,1207381565500,69900,69900,69900,69900,0
20230707,160000,1207381565500,69900,69900,69900,69900,0
20230707,155900,1207381565500,69900,69900,69900,69900,0
20230707,155800,1207381565500,69900,69900,69900,69900,0
20230707,155700,1207381565500,69900,69900,69900,69900,0
20230707,155600,1207381565500,69900,69900,69900,69900,0
20230707,155500,1207381565500,69900,69900,69900,69900,0
20230707,155400,1207381565500,69900,69900,69900,69900,0
20230707,155300,1207381565500,69900,69900,69900,69900,0
20230707,155200,1207381565500,69900,69900,69900,69900,0
20230707,155100,1207381565500,69900,69900,69900,69900,0
20230707,155000,1207381565500,69900,69900,69900,69900,0
20230707,154900,1207381565500,69900,69900,69900,69900,0
20230707,154800,1207381565500,69900,69900,69900,69900,0
20230707,154700,1207381565500,69900,69900,69900,69900,0
20230707,154600,1207381565500,69900,69900,69900,69900,0
20230707,154500,1207381565500,69900,69900,69900,69900,0
20230707,154400,1207381565500,69900,69900,69900,69900,898077
20230707,154300,1207381565500,69900,69900,69900,69900,0
20230707,154200,1207381565500,69900,69900,69900,69900,0
20230707,154100,1207381565500,69900,69900,69900,69900,0
20230707,154000,1207381565500,69900,69900,69900,69900,0
20230707,153900,1207381565500,69900,69900,69900,69900,0
20230707,153800,1207381565500,69900,69900,69900,69900,0
20230707,153700,1207381565500,69900,69900,69900,69900,0
20230707,153600,1207381565500,69900,69900,69900,69900,0
20230707,153500,1207381565500,69900,69900,69900,69900,0
20230707,153400,1207381565500,69900,69900,69900,69900,0
20230707,153300,1207381565500,69900,69900,69900,69900,0
20230707,153200,1207381565500,69900,69900,69900,69900,0
20230707,153100,1207381565500,69900,69900,69900,69900,0
20230707,153000,1207381565500,69900,69900,69900,69900,898077
20230707,152900,1144605983200,70000,70000,70000,70000,0
20230707,152800,1144605983200,70000,70000,70000,70000,0
20230707,152700,1144605983200,70000,70000,70000,70000,0
20230707,152600,1144605983200,70000,70000,70000,70000,0
20230707,152500,1144605983200,70000,70000,70000,70000,0
20230707,152400,1144605983200,70000,70000,70000,70000,0
20230707,152300,1144605983200,70000,70000,70000,70000,0
20230707,152200,1144605983200,70000,70000,70000,70000,0
20230707,152100,1144605983200,70000,70000,70000,70000,0
20230707,152000,1144605983200,70000,70000,70000,70000,0
20230707,151900,1144605983200,70000,69900,70000,69900,32119
20230707,151800,1142358051200,70000,69900,70000,69900,33637
20230707,151700,1140003950500,69900,69900,70000,69900,16447
20230707,151600,1138853311500,69900,69900,70000,69900,25330
20230707,151500,1137081253600,70000,70000,70000,69900,22606
20230707,151400,1135499962500,70000,70000,70000,69900,18859
20230707,151300,1134180978800,70000,69900,70000,69900,22082
20230707,151200,1132636365200,69900,70000,70000,69900,15808
20230707,151100,1131530842200,70000,70100,70100,69900,100478
20230707,151000,1124497242800,70100,70000,70100,70000,32248
20230707,150900,1122239476100,70000,70100,70100,70000,125233
20230707,150800,1113472849500,70000,70000,70100,70000,18565
20230707,150700,1112173068000,70000,70100,70100,70000,18498
20230707,150600,1110877909600,70100,70000,70100,70000,19366
20230707,150500,1109521976300,70000,70000,70100,70000,14195
20230707,150400,1108527797100,70000,70000,70100,70000,13322
20230707,150300,1107594817500,70000,70000,70100,70000,19670
20230707,150200,1106217307400,70000,70000,70100,70000,13124
20230707,150100,1105298219800,70100,70000,70100,70000,10427
20230707,150000,1104567882300,70100,70000,70100,70000,19796
20230707,145900,1103181292200,70100,70000,70100,70000,11793
20230707,145800,1102355492600,70100,70000,70100,70000,99649
20230707,145700,1095379874400,70000,70100,70100,70000,19716
20230707,145600,1093999408000,70100,70000,70100,70000,17023
20230707,145500,1092807626700,70000,70000,70100,70000,103683
20230707,145400,1085549363300,70000,70000,70100,70000,23025
20230707,145300,1083937050800,70000,70000,70100,70000,13082
20230707,145200,1083020980800,70100,70000,70100,70000,12388
20230707,145100,1082153515900,70100,70100,70100,70000,9885
20230707,145000,1081461233600,70000,70000,70100,70000,21127
20230707,144900,1079981834400,70100,70000,70100,70000,16430
20230707,144800,1078830886800,70000,70000,70100,69900,60515
20230707,144700,1074594976200,70000,70000,70100,69900,398269
20230707,144600,1046716379000,70100,70100,70100,70000,11675
20230707,144500,1045898326300,70100,70100,70100,70000,12272
20230707,144400,1045038657000,70100,70000,70100,70000,16255
20230707,144300,1043899939200,70000,70100,70100,70000,10865
20230707,144200,1043138677900,70000,70100,70100,70000,15408
20230707,144100,1042059767200,70100,70000,70100,70000,10594
20230707,144000,1041317755500,70000,70100,70100,70000,17266
20230707,143900,1040108554100,70000,70100,70100,70000,13852
20230707,143800,1039137979200,70100,70100,70100,70000,13445
20230707,143700,1038196118400,70100,70000,70100,70000,10120
20230707,143600,1037487415100,70000,70100,70100,70000,7596
20230707,143500,1036955455200,70100,70000,70100,70000,9925
20230707,143400,1036260173400,70100,70100,70100,70000,13676
20230707,143300,1035302614100,70000,70100,70100,70000,17722
20230707,143200,1034060760100,70100,70000,70100,70000,8593
20230707,143100,1033458964300,70000,70100,70100,70000,28463
20230707,143000,1031466254000,70100,70100,70100,70000,6098
20230707,142900,1031039146900,70100,70100,70100,70000,10625
20230707,142800,1030294878600,70000,70000,70100,70000,10979
20230707,142700,1029525973200,70000,70100,70100,70000,10840
20230707,142600,1028766832500,70100,70100,70100,70000,8525
20230707,142500,1028169748600,70100,70100,70100,70000,12927
20230707,142400,1027263972300,70000,70100,70100,70000,11369
20230707,142300,1026467899100,70000,70000,70100,70000,12837
20230707,142200,1025568465700,70100,70100,70100,70000,6575
20230707,142100,1025107960900,70000,70000,70100,70000,13032
20230707,142000,1024195212400,70100,70100,70100,70000,11266
20230707,141900,1023406013300,70100,70100,70100,70000,9899
20230707,141800,1022712509200,70000,70100,70100,70000,12354
20230707,141700,1021847212600,70000,70100,70100,70000,7314
20230707,141600,1021334924000,70000,70000,70100,70000,20111
20230707,141500,1019926717800,70100,70100,70100,70000,14299
20230707,141400,1018925378600,70000,70000,70100,70000,11202
20230707,141300,1018140796600,70000,70000,70100,70000,9968
20230707,141200,1017442735500,70100,70100,70100,70000,17347
20230707,141100,1016228025800,70000,70100,70100,70000,11916
20230707,141000,1015393405700,70000,70000,70100,70000,9919
20230707,140900,1014698627400,70100,70000,70100,70000,11826
20230707,140800,1013870378600,70000,70000,70100,70000,13133
20230707,140700,1012950762700,70100,70000,70100,70000,11345
20230707,140600,1012156293300,70000,70100,70100,70000,18718
20230707,140500,1010845853300,70100,70100,70100,70000,14249
20230707,140400,1009848021000,70000,70100,70100,70000,12622
20230707,140300,1008964342400,70000,70100,70100,69900,247650
20230707,140200,991628543900,70100,70000,70100,70000,10694
20230707,140100,990879804000,70000,70100,70100,70000,13926
20230707,140000,989904562900,70100,70000,70100,70000,8341
20230707,135900,989320440200,70000,70000,70100,70000,11629
20230707,135800,988505905600,70000,70100,70100,70000,15417
20230707,135700,987426416000,70100,70100,70100,70000,6944
20230707,135600,986940002000,70000,70100,70100,70000,8956
20230707,135500,986312726500,70000,70100,70100,70000,6043
20230707,135400,985889547900,70000,70000,70100,70000,10739
20230707,135300,985137637800,70000,70100,70100,70000,8529
20230707,135200,984540283300,70100,70100,70100,70000,7065
20230707,135100,984045353600,70100,70100,70100,70000,8572
20230707,135000,983445125800,70000,70000,70100,69900,94523
20230707,134900,976828485700,70100,70000,70100,70000,91763
20230707,134800,970404809500,70000,70000,70100,70000,16895
20230707,134700,969221748400,70000,70100,70100,70000,7103
20230707,134600,968724367100,70100,70000,70100,70000,8012
20230707,134500,968163274500,70000,70100,70100,70000,122094
20230707,134400,959616493800,70000,70100,70100,70000,129067
20230707,134300,950581532700,70000,70000,70100,70000,4685
20230707,134200,950253274800,70100,70100,70100,70000,22442
20230707,134100,948681591400,70100,70100,70100,70000,17357
20230707,134000,947466119500,70000,70000,70100,70000,14779
20230707,133900,946431186400,70100,70100,70100,70000,14211
20230707,133800,945436071700,70000,70000,70100,70000,9151
20230707,133700,944795099800,70000,70100,70100,70000,10645
20230707,133600,944049435700,70100,70000,70100,70000,7093
20230707,133500,943552755400,70100,70000,70100,70000,7312
20230707,133400,943040603100,70000,70000,70100,70000,7149
20230707,133300,942539758500,70000,70100,70100,70000,9906
20230707,133200,941846128400,70100,70100,70100,70000,7375
20230707,133100,941329551000,70100,70000,70100,70000,16728
20230707,133000,940158165000,70000,70100,70100,70000,8625
20230707,132900,939554125900,70000,70000,70100,70000,17904
20230707,132800,938299513300,70100,70100,70100,70000,5566
20230707,132700,937909642100,70100,70100,70100,70000,5562
20230707,132600,937520054800,70000,70100,70100,70000,9757
20230707,132500,936836750000,70000,70000,70100,70000,7724
20230707,132400,936295694400,70100,70100,70100,70000,7699
20230707,132300,935756328000,70000,70000,70100,70000,6005
20230707,132200,935335654300,70000,70100,70100,70000,10817
20230707,132100,934578067400,70100,70100,70100,70000,5718
20230707,132000,934177497700,70000,70000,70100,70000,5630
20230707,131900,933783075700,70000,70100,70100,70000,5575
20230707,131800,933392556000,70000,70100,70100,70000,12036
20230707,131700,932549500500,70000,70100,70100,70000,6058
20230707,131600,932125128000,70000,70000,70100,69900,213771
20230707,131500,917161509900,70000,70000,70000,69900,7646
20230707,131400,916626715500,69900,70000,70000,69900,8737
20230707,131300,916015706500,70000,70000,70000,69900,7604
20230707,131200,915483764800,70000,69900,70000,69900,5497
20230707,131100,915099307300,69900,69900,70000,69900,10753
20230707,131000,914347344100,69900,70000,70000,69900,4739
20230707,130900,914015901300,69900,70000,70000,69900,7103
20230707,130800,913519110200,69900,70000,70000,69900,5186
20230707,130700,913156453800,69900,70000,70000,69900,21122
20230707,130600,911679584500,70000,70000,70100,69900,307210
20230707,130500,890176404900,70000,70000,70100,70000,14179
20230707,130400,889183607600,70100,70100,70100,70000,29966
20230707,130300,887085700400,70000,70100,70100,70000,11303
20230707,130200,886293970900,70100,70100,70100,70000,16896
20230707,130100,885110891900,70100,70000,70100,70000,9044
20230707,130000,884477532600,70000,70100,70100,70000,7447
20230707,125900,883955982200,70100,70100,70100,70000,20856
20230707,125800,882494707900,70100,70000,70100,70000,7112
20230707,125700,881996460100,70100,70100,70100,70000,9527
20230707,125600,881329129400,70100,70000,70100,70000,13192
20230707,125500,880404849100,70100,70100,70100,70000,12746
20230707,125400,879512271000,70100,70100,70100,70000,8825
20230707,125300,878894078700,70100,70000,70100,70000,11345
20230707,125200,878099456500,70100,70100,70100,70000,12147
20230707,125100,877248551800,70000,70100,70100,70000,6283
20230707,125000,876808401700,70000,70000,70100,70000,10301
20230707,124900,876086785900,70000,70100,70100,70000,8060
20230707,124800,875522230300,70100,70100,70100,70000,9201
20230707,124700,874877826200,70100,70100,70100,70000,7369
20230707,124600,874361781300,70100,70000,70100,70000,5536
20230707,124500,873974051200,70100,70100,70100,70000,7359
20230707,124400,873458664400,70100,70100,70100,70000,13322
20230707,124300,872525632500,70100,70100,70100,70000,9205
20230707,124200,871880681900,70000,70100,70100,70000,6954
20230707,124100,871393529400,70000,70100,70100,70000,7590
20230707,124000,870861886200,70100,70100,70100,70000,7389
20230707,123900,870344432600,70000,70100,70100,70000,6605
20230707,123800,869881811400,70000,70000,70100,70000,8183
20230707,123700,869308588300,70000,70100,70100,70000,5742
20230707,123600,868906370000,70100,70100,70100,70000,7924
20230707,123500,868351446100,70000,70100,70100,70000,7959
20230707,123400,867794024800,70100,70000,70100,70000,5952
20230707,123300,867377131600,70100,70100,70100,70000,10966
20230707,123200,866608977700,70100,70000,70200,70000,95914
20230707,123100,859885783700,70000,70100,70100,70000,9029
20230707,123000,859253334700,70100,70100,70100,70000,7882
20230707,122900,858701018800,70100,70000,70100,70000,10083
20230707,122800,857994819700,70000,70100,70100,70000,7391
20230707,122700,857477196600,70000,70100,70100,70000,7065
20230707,122600,856982125200,70100,70100,70100,70000,104113
20230707,122500,849684146100,70000,70100,70100,70000,8871
20230707,122400,849062820200,70100,70100,70100,70000,8078
20230707,122300,848497069600,70000,70000,70100,70000,11101
20230707,122200,847719250500,70000,70100,70100,70000,11811
20230707,122100,846892131400,70100,70100,70100,70000,19596
20230707,122000,845519173300,70100,70100,70100,70000,7237
20230707,121900,845012245700,70000,70100,70200,70000,78814
20230707,121800,839487315800,70200,70200,70200,70100,5410
20230707,121700,839107780300,70200,70200,70200,70100,12361
20230707,121600,838240789500,70100,70100,70200,70000,52955
20230707,121500,834528738800,70000,70100,70100,70000,15205
20230707,121400,833464022400,70100,70100,70100,70000,12253
20230707,121300,832605698600,70100,70100,70100,70000,8372
20230707,121200,832019275400,70100,70100,70100,70000,28689
20230707,121100,830008447400,70100,70000,70100,69900,269448
20230707,121000,811147440700,70000,70000,70000,69900,14772
20230707,120900,810114119400,70000,69900,70000,69900,8176
20230707,120800,809542077400,70000,70000,70000,69900,8419
20230707,120700,808953206300,70000,70000,70000,69900,6497
20230707,120600,808498785600,70000,70000,70000,69900,11971
20230707,120500,807661485500,70000,69900,70000,69900,10188
20230707,120400,806948662900,70000,70000,70000,69900,9846
20230707,120300,806259726300,69900,70000,70000,69900,6134
20230707,120200,805830783100,70000,70000,70000,69900,12606
20230707,120100,804948929300,70000,69900,70000,69900,7412
20230707,120000,804430414000,69900,69900,70000,69900,14245
20230707,115900,803433816400,70000,69900,70000,69900,11638
20230707,115800,802619881700,70000,70000,70000,69900,12309
20230707,115700,801759170100,69900,70000,70000,69900,10291
20230707,115600,801039401600,69900,70000,70000,69900,9280
20230707,115500,800390490500,69900,70000,70000,69900,14128
20230707,115400,799402688500,69900,69900,70000,69900,11728
20230707,115300,798582353500,70000,70000,70000,69900,10652
20230707,115200,797837324100,69900,69900,70000,69900,14656
20230707,115100,796812379000,70000,70000,70000,69900,19394
20230707,115000,795455717800,70000,69900,70000,69900,8406
20230707,114900,794867840700,70000,70000,70000,69900,11123
20230707,114800,794089976800,70000,70000,70000,69900,12528
20230707,114700,793213959600,70000,70000,70000,69900,9355
20230707,114600,792559847100,70000,69900,70000,69900,11616
20230707,114500,791747484000,69900,70000,70000,69900,12310
20230707,114400,790886826500,69900,70000,70000,69900,8230
20230707,114300,790311268300,70000,69900,70000,69900,23954
20230707,114200,788635566100,69900,70000,70000,69900,11792
20230707,114100,787810981700,69900,70000,70000,69900,11561
20230707,114000,787002513400,70000,70000,70000,69900,8632
20230707,113900,786398854900,69900,70000,70000,69900,13410
20230707,113800,785461260400,70000,70000,70000,69900,30798
20230707,113700,783306410900,69900,70000,70000,69900,12260
20230707,113600,782449022800,70000,70000,70000,69900,21014
20230707,113500,780979029400,70000,70000,70000,69900,10625
20230707,113400,780235976000,70000,70000,70000,69900,7934
20230707,113300,779681134900,69900,70000,70000,69900,11077
20230707,113200,778906576600,70000,70000,70000,69900,12840
20230707,113100,778008642100,69900,70000,70000,69900,10570
20230707,113000,777269368200,70000,70100,70100,69900,231540
20230707,112900,761061417200,70000,70100,70100,70000,7790
20230707,112800,760515932300,70100,70100,70100,70000,12244
20230707,112700,759658589000,70100,70100,70100,70000,9868
20230707,112600,758967509000,70100,70100,70100,70000,10151
20230707,112500,758256436000,70100,70100,70100,70000,13587
20230707,112400,757304398400,70100,70000,70100,69900,188871
20230707,112300,744084090500,70000,69900,70000,69900,18658
20230707,112200,742778803800,70000,69900,70000,69900,21382
20230707,112100,741282849500,70000,70000,70000,69900,19901
20230707,112000,739890335400,70000,69900,70000,69900,25772
20230707,111900,738087386700,70000,70000,70000,69900,31928
20230707,111800,735854576200,69900,69900,70000,69900,28177
20230707,111700,733883247400,70000,70000,70000,69900,10758
20230707,111600,733130995200,70000,69800,70000,69800,121198
20230707,111500,724659300900,69900,69800,69900,69800,15603
20230707,111400,723569637100,69800,69900,69900,69800,17283
20230707,111300,722362721200,69800,69900,69900,69800,18431
20230707,111200,721076010700,69800,69900,69900,69800,18488
20230707,111100,719785133900,69900,69900,69900,69800,11434
20230707,111000,718986675700,69800,69800,69900,69800,14172
20230707,110900,717997035000,69800,69900,69900,69800,18567
20230707,110800,716700766400,69900,69800,69900,69800,20180
20230707,110700,715291583100,69900,70000,70000,69800,179855
20230707,110600,702719484000,69900,70000,70000,69900,12092
20230707,110500,701874021600,70000,70000,70000,69900,17944
20230707,110400,700618929600,70000,70000,70000,69900,13298
20230707,110300,699688808100,69900,69900,70000,69900,21303
20230707,110200,698199551900,70000,70000,70000,69800,249854
20230707,110100,680733966900,69900,70000,70000,69900,16921
20230707,110000,679550781300,69900,70000,70000,69900,14288
20230707,105900,678551642100,70000,70000,70000,69900,14929
20230707,105800,677507749100,70000,70000,70000,69900,19653
20230707,105700,676133261900,70000,70000,70000,69900,13108
20230707,105600,675216469700,70000,70000,70000,69900,18375
20230707,105500,673930890900,70000,70000,70000,69900,22005
20230707,105400,672391918900,69900,70000,70000,69900,30449
20230707,105300,670262875500,70000,69800,70000,69800,112979
20230707,105200,662365048300,69900,70000,70000,69800,295759
20230707,105100,641694055600,69900,70000,70000,69900,33592
20230707,105000,639345740400,69900,69900,70000,69900,33394
20230707,104900,637010778400,70000,69900,70000,69900,38147
20230707,104800,634343861800,69900,70000,70000,69900,34602
20230707,104700,631924017500,69900,69900,70000,69900,24771
20230707,104600,630192008100,69900,69900,70000,69900,31148
20230707,104500,628014316700,70000,70000,70000,69900,22881
20230707,104400,626414466700,70000,70100,70100,69900,568650
20230707,104300,586609450400,70100,70100,70100,70000,62521
20230707,104200,582232325200,70000,70000,70100,70000,28666
20230707,104100,580225412400,70000,70000,70100,70000,32491
20230707,104000,577950697000,70100,70100,70100,70000,32660
20230707,103900,575664023100,70000,70100,70100,70000,75195
20230707,103800,570400025600,70100,70100,70100,70000,57550
20230707,103700,566370917900,70000,70100,70100,70000,30712
20230707,103600,564220687800,70000,70200,70200,70000,262156
20230707,103500,545845112800,70200,70200,70200,70100,21159
20230707,103400,544361651800,70100,70200,70200,70100,8222
20230707,103300,543784990100,70200,70200,70200,70100,13267
20230707,103200,542854460500,70100,70100,70200,70100,9935
20230707,103100,542157713200,70200,70200,70200,70100,16141
20230707,103000,541025939100,70100,70200,70200,70100,13992
20230707,102900,540044918200,70100,70200,70200,70100,35996
20230707,102800,537521413200,70100,70200,70200,70100,9970
20230707,102700,536822351200,70100,70200,70200,70100,30116
20230707,102600,534711024600,70100,70100,70200,70100,86207
20230707,102500,528667555700,70200,70200,70200,70100,8298
20230707,102400,528085629000,70200,70200,70300,70100,323832
20230707,102300,505352998900,70300,70200,70300,70200,12420
20230707,102200,504480718300,70200,70300,70300,70200,10629
20230707,102100,503734229100,70300,70300,70300,70200,11120
20230707,102000,502953285400,70300,70300,70300,70200,13878
20230707,101900,501978597900,70300,70400,70400,70200,294179
20230707,101800,481299220400,70400,70400,70400,70300,12571
20230707,101700,480414902700,70400,70400,70400,70300,33983
20230707,101600,478023710000,70400,70400,70400,70300,9393
20230707,101500,477362955900,70400,70400,70400,70300,16075
20230707,101400,476231931400,70400,70400,70400,70300,25549
20230707,101300,474433718700,70400,70400,70400,70300,9561
20230707,101200,473761084300,70400,70400,70400,70300,16076
20230707,101100,472629986300,70400,70400,70400,70300,17056
20230707,101000,471430554700,70400,70300,70400,70300,8457
20230707,100900,470835565100,70400,70400,70400,70300,15363
20230707,100800,469754854600,70400,70400,70400,70300,11690
20230707,100700,468932417100,70400,70300,70400,70200,184696
20230707,100600,455948410500,70300,70300,70300,70200,18968
20230707,100500,454616498800,70300,70300,70300,70200,8880
20230707,100400,453992707700,70300,70200,70300,70200,16736
20230707,100300,452817408600,70300,70300,70300,70200,8525
20230707,100200,452218505400,70300,70300,70300,70200,12405
20230707,100100,451347119800,70200,70300,70300,70200,17424
20230707,100000,450123364600,70300,70300,70300,70200,15152
20230707,095900,449058932900,70200,70300,70300,70200,13869
20230707,095800,448084748600,70300,70300,70300,70200,7802
20230707,095700,447536675900,70200,70300,70300,70200,22877
20230707,095600,445929755600,70300,70300,70300,70200,25947
20230707,095500,444106285200,70300,70300,70300,70200,48147
20230707,095400,440722439000,70200,70300,70300,70200,16804
20230707,095300,439542016800,70300,70200,70300,70200,17414
20230707,095200,438319214800,70300,70300,70300,70200,16188
20230707,095100,437182310500,70300,70200,70300,70200,21032
20230707,095000,435704668900,70200,70300,70300,70200,22621
20230707,094900,434115484900,70300,70300,70300,70200,24158
20230707,094800,432419083300,70200,70200,70300,70200,23317
20230707,094700,430781310700,70300,70300,70300,70200,15667
20230707,094600,429680624800,70200,70200,70300,70200,17498
20230707,094500,428451549700,70300,70300,70300,70200,14851
20230707,094400,427408601800,70300,70300,70300,70200,12910
20230707,094300,426501930100,70300,70300,70300,70200,14438
20230707,094200,425487872500,70300,70300,70300,70200,27151
20230707,094100,423580982600,70300,70300,70300,70200,66824
20230707,094000,418883658900,70300,70300,70300,70200,15105
20230707,093900,417822269600,70300,70300,70400,70200,77082
20230707,093800,412403806500,70300,70400,70400,70200,138532
20230707,093700,402660188000,70400,70400,70500,70300,202933
20230707,093600,388373840600,70400,70300,70400,70200,232135
20230707,093500,372055222400,70300,70300,70300,70200,19212
20230707,093400,370705399800,70300,70200,70300,70200,26662
20230707,093300,368833034200,70200,70300,70300,70200,48290
20230707,093200,365442564600,70300,70200,70300,70200,22098
20230707,093100,363890269300,70300,70300,70300,70200,45225
20230707,093000,360713265800,70300,70200,70300,70200,28127
20230707,092900,358737972200,70200,70400,70400,70200,100082
20230707,092800,351702891300,70400,70300,70400,70300,18105
20230707,092700,350429559400,70400,70300,70400,70200,66369
20230707,092600,345763598100,70300,70400,70400,70200,141854
20230707,092500,335791476600,70300,70300,70400,70200,245723
20230707,092400,318519045500,70300,70200,70300,70200,30954
20230707,092300,316344697100,70300,70200,70300,70200,24889
20230707,092200,314597091200,70300,70300,70300,70200,30402
20230707,092100,312462208300,70300,70400,70400,70200,258660
20230707,092000,294278892000,70400,70400,70400,70300,39297
20230707,091900,291514464700,70400,70500,70500,70300,175431
20230707,091800,279164719500,70400,70500,70500,70400,36938
20230707,091700,276564037800,70500,70500,70500,70400,33594
20230707,091600,274198149300,70500,70500,70500,70400,32058
20230707,091500,271940935700,70400,70500,70600,70300,643920
20230707,091400,226574873400,70500,70700,70700,70500,183437
20230707,091300,213625885700,70700,70700,70700,70600,19708
20230707,091200,212233828300,70700,70700,70800,70600,92749
20230707,091100,205677139900,70800,70600,70800,70600,160670
20230707,091000,194317720600,70700,70700,70800,70600,103065
20230707,090900,187032429900,70700,70700,70700,70600,87382
20230707,090800,180861859800,70600,70700,70700,70600,40347
20230707,090700,178011710100,70700,70800,70800,70600,191837
20230707,090600,164455636000,70800,70800,70800,70700,40584
20230707,090500,161583378000,70700,70600,70800,70500,216953
20230707,090400,146263352600,70600,70500,70600,70500,46441
20230707,090300,142986363700,70600,70600,70700,70500,139742
20230707,090200,133122671900,70600,70700,70800,70500,441455
20230707,090100,101948333200,70700,71100,71100,70600,551387
20230707,090000,62913426600,71100,71100,71400,71000,882815