stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184400,803843249800,69500,69500,69500,69500,759035
20230710,184300,803843249800,69500,69500,69500,69500,0
20230710,184200,803843249800,69500,69500,69500,69500,0
20230710,184100,803843249800,69500,69500,69500,69500,0
20230710,184000,803843249800,69500,69500,69500,69500,0
20230710,183900,803843249800,69500,69500,69500,69500,0
20230710,183800,803843249800,69500,69500,69500,69500,0
20230710,183700,803843249800,69500,69500,69500,69500,0
20230710,183600,803843249800,69500,69500,69500,69500,0
20230710,183500,803843249800,69500,69500,69500,69500,0
20230710,183400,803843249800,69500,69500,69500,69500,0
20230710,183300,803843249800,69500,69500,69500,69500,0
20230710,183200,803843249800,69500,69500,69500,69500,0
20230710,183100,803843249800,69500,69500,69500,69500,0
20230710,183000,803843249800,69500,69500,69500,69500,0
20230710,182900,803843249800,69500,69500,69500,69500,0
20230710,182800,803843249800,69500,69500,69500,69500,0
20230710,182700,803843249800,69500,69500,69500,69500,0
20230710,182600,803843249800,69500,69500,69500,69500,0
20230710,182500,803843249800,69500,69500,69500,69500,0
20230710,182400,803843249800,69500,69500,69500,69500,0
20230710,182300,803843249800,69500,69500,69500,69500,0
20230710,182200,803843249800,69500,69500,69500,69500,0
20230710,182100,803843249800,69500,69500,69500,69500,0
20230710,182000,803843249800,69500,69500,69500,69500,0
20230710,181900,803843249800,69500,69500,69500,69500,0
20230710,181800,803843249800,69500,69500,69500,69500,0
20230710,181700,803843249800,69500,69500,69500,69500,0
20230710,181600,803843249800,69500,69500,69500,69500,0
20230710,181500,803843249800,69500,69500,69500,69500,0
20230710,181400,803843249800,69500,69500,69500,69500,759035
20230710,181300,803843249800,69500,69500,69500,69500,0
20230710,181200,803843249800,69500,69500,69500,69500,0
20230710,181100,803843249800,69500,69500,69500,69500,0
20230710,181000,803843249800,69500,69500,69500,69500,0
20230710,180900,803843249800,69500,69500,69500,69500,0
20230710,180800,803843249800,69500,69500,69500,69500,0
20230710,180700,803843249800,69500,69500,69500,69500,0
20230710,180600,803843249800,69500,69500,69500,69500,0
20230710,180500,803843249800,69500,69500,69500,69500,0
20230710,180400,803843249800,69500,69500,69500,69500,0
20230710,180300,803843249800,69500,69500,69500,69500,0
20230710,180200,803843249800,69500,69500,69500,69500,0
20230710,180100,803843249800,69500,69500,69500,69500,0
20230710,180000,803843249800,69500,69500,69500,69500,0
20230710,175900,803843249800,69500,69500,69500,69500,0
20230710,175800,803843249800,69500,69500,69500,69500,0
20230710,175700,803843249800,69500,69500,69500,69500,0
20230710,175600,803843249800,69500,69500,69500,69500,0
20230710,175500,803843249800,69500,69500,69500,69500,0
20230710,175400,803843249800,69500,69500,69500,69500,0
20230710,175300,803843249800,69500,69500,69500,69500,0
20230710,175200,803843249800,69500,69500,69500,69500,0
20230710,175100,803843249800,69500,69500,69500,69500,0
20230710,175000,803843249800,69500,69500,69500,69500,0
20230710,174900,803843249800,69500,69500,69500,69500,0
20230710,174800,803843249800,69500,69500,69500,69500,0
20230710,174700,803843249800,69500,69500,69500,69500,0
20230710,174600,803843249800,69500,69500,69500,69500,0
20230710,174500,803843249800,69500,69500,69500,69500,0
20230710,174400,803843249800,69500,69500,69500,69500,759035
20230710,174300,803843249800,69500,69500,69500,69500,0
20230710,174200,803843249800,69500,69500,69500,69500,0
20230710,174100,803843249800,69500,69500,69500,69500,0
20230710,174000,803843249800,69500,69500,69500,69500,0
20230710,173900,803843249800,69500,69500,69500,69500,0
20230710,173800,803843249800,69500,69500,69500,69500,0
20230710,173700,803843249800,69500,69500,69500,69500,0
20230710,173600,803843249800,69500,69500,69500,69500,0
20230710,173500,803843249800,69500,69500,69500,69500,0
20230710,173400,803843249800,69500,69500,69500,69500,0
20230710,173300,803843249800,69500,69500,69500,69500,0
20230710,173200,803843249800,69500,69500,69500,69500,0
20230710,173100,803843249800,69500,69500,69500,69500,0
20230710,173000,803843249800,69500,69500,69500,69500,0
20230710,172900,803843249800,69500,69500,69500,69500,0
20230710,172800,803843249800,69500,69500,69500,69500,0
20230710,172700,803843249800,69500,69500,69500,69500,0
20230710,172600,803843249800,69500,69500,69500,69500,0
20230710,172500,803843249800,69500,69500,69500,69500,0
20230710,172400,803843249800,69500,69500,69500,69500,0
20230710,172300,803843249800,69500,69500,69500,69500,0
20230710,172200,803843249800,69500,69500,69500,69500,0
20230710,172100,803843249800,69500,69500,69500,69500,0
20230710,172000,803843249800,69500,69500,69500,69500,0
20230710,171900,803843249800,69500,69500,69500,69500,0
20230710,171800,803843249800,69500,69500,69500,69500,0
20230710,171700,803843249800,69500,69500,69500,69500,0
20230710,171600,803843249800,69500,69500,69500,69500,0
20230710,171500,803843249800,69500,69500,69500,69500,0
20230710,171400,803843249800,69500,69500,69500,69500,759035
20230710,171300,803843249800,69500,69500,69500,69500,0
20230710,171200,803843249800,69500,69500,69500,69500,0
20230710,171100,803843249800,69500,69500,69500,69500,0
20230710,171000,803843249800,69500,69500,69500,69500,0
20230710,170900,803843249800,69500,69500,69500,69500,0
20230710,170800,803843249800,69500,69500,69500,69500,0
20230710,170700,803843249800,69500,69500,69500,69500,0
20230710,170600,803843249800,69500,69500,69500,69500,0
20230710,170500,803843249800,69500,69500,69500,69500,0
20230710,170400,803843249800,69500,69500,69500,69500,0
20230710,170300,803843249800,69500,69500,69500,69500,0
20230710,170200,803843249800,69500,69500,69500,69500,0
20230710,170100,803843249800,69500,69500,69500,69500,0
20230710,170000,803843249800,69500,69500,69500,69500,0
20230710,165900,803843249800,69500,69500,69500,69500,0
20230710,165800,803843249800,69500,69500,69500,69500,0
20230710,165700,803843249800,69500,69500,69500,69500,0
20230710,165600,803843249800,69500,69500,69500,69500,0
20230710,165500,803843249800,69500,69500,69500,69500,0
20230710,165400,803843249800,69500,69500,69500,69500,0
20230710,165300,803843249800,69500,69500,69500,69500,0
20230710,165200,803843249800,69500,69500,69500,69500,0
20230710,165100,803843249800,69500,69500,69500,69500,0
20230710,165000,803843249800,69500,69500,69500,69500,0
20230710,164900,803843249800,69500,69500,69500,69500,0
20230710,164800,803843249800,69500,69500,69500,69500,0
20230710,164700,803843249800,69500,69500,69500,69500,0
20230710,164600,803843249800,69500,69500,69500,69500,0
20230710,164500,803843249800,69500,69500,69500,69500,0
20230710,164400,803843249800,69500,69500,69500,69500,759035
20230710,164300,803843249800,69500,69500,69500,69500,0
20230710,164200,803843249800,69500,69500,69500,69500,0
20230710,164100,803843249800,69500,69500,69500,69500,0
20230710,164000,803843249800,69500,69500,69500,69500,0
20230710,163900,803843249800,69500,69500,69500,69500,0
20230710,163800,803843249800,69500,69500,69500,69500,0
20230710,163700,803843249800,69500,69500,69500,69500,0
20230710,163600,803843249800,69500,69500,69500,69500,0
20230710,163500,803843249800,69500,69500,69500,69500,0
20230710,163400,803843249800,69500,69500,69500,69500,0
20230710,163300,803843249800,69500,69500,69500,69500,0
20230710,163200,803843249800,69500,69500,69500,69500,0
20230710,163100,803843249800,69500,69500,69500,69500,0
20230710,163000,803843249800,69500,69500,69500,69500,0
20230710,162900,803843249800,69500,69500,69500,69500,0
20230710,162800,803843249800,69500,69500,69500,69500,0
20230710,162700,803843249800,69500,69500,69500,69500,0
20230710,162600,803843249800,69500,69500,69500,69500,0
20230710,162500,803843249800,69500,69500,69500,69500,0
20230710,162400,803843249800,69500,69500,69500,69500,0
20230710,162300,803843249800,69500,69500,69500,69500,0
20230710,162200,803843249800,69500,69500,69500,69500,0
20230710,162100,803843249800,69500,69500,69500,69500,0
20230710,162000,803843249800,69500,69500,69500,69500,0
20230710,161900,803843249800,69500,69500,69500,69500,0
20230710,161800,803843249800,69500,69500,69500,69500,0
20230710,161700,803843249800,69500,69500,69500,69500,0
20230710,161600,803843249800,69500,69500,69500,69500,0
20230710,161500,803843249800,69500,69500,69500,69500,0
20230710,161400,803843249800,69500,69500,69500,69500,759035
20230710,161300,803843249800,69500,69500,69500,69500,0
20230710,161200,803843249800,69500,69500,69500,69500,0
20230710,161100,803843249800,69500,69500,69500,69500,0
20230710,161000,803843249800,69500,69500,69500,69500,0
20230710,160900,803843249800,69500,69500,69500,69500,0
20230710,160800,803843249800,69500,69500,69500,69500,0
20230710,160700,803843249800,69500,69500,69500,69500,0
20230710,160600,803843249800,69500,69500,69500,69500,0
20230710,160500,803843249800,69500,69500,69500,69500,0
20230710,160400,803843249800,69500,69500,69500,69500,0
20230710,160300,803843249800,69500,69500,69500,69500,0
20230710,160200,803843249800,69500,69500,69500,69500,0
20230710,160100,803843249800,69500,69500,69500,69500,0
20230710,160000,803843249800,69500,69500,69500,69500,0
20230710,155900,803843249800,69500,69500,69500,69500,0
20230710,155800,803843249800,69500,69500,69500,69500,0
20230710,155700,803843249800,69500,69500,69500,69500,0
20230710,155600,803843249800,69500,69500,69500,69500,0
20230710,155500,803843249800,69500,69500,69500,69500,0
20230710,155400,803843249800,69500,69500,69500,69500,0
20230710,155300,803843249800,69500,69500,69500,69500,0
20230710,155200,803843249800,69500,69500,69500,69500,0
20230710,155100,803843249800,69500,69500,69500,69500,0
20230710,155000,803843249800,69500,69500,69500,69500,0
20230710,154900,803843249800,69500,69500,69500,69500,0
20230710,154800,803843249800,69500,69500,69500,69500,0
20230710,154700,803843249800,69500,69500,69500,69500,0
20230710,154600,803843249800,69500,69500,69500,69500,0
20230710,154500,803843249800,69500,69500,69500,69500,0
20230710,154400,803843249800,69500,69500,69500,69500,759035
20230710,154300,803843249800,69500,69500,69500,69500,0
20230710,154200,803843249800,69500,69500,69500,69500,0
20230710,154100,803843249800,69500,69500,69500,69500,0
20230710,154000,803843249800,69500,69500,69500,69500,0
20230710,153900,803843249800,69500,69500,69500,69500,0
20230710,153800,803843249800,69500,69500,69500,69500,0
20230710,153700,803843249800,69500,69500,69500,69500,0
20230710,153600,803843249800,69500,69500,69500,69500,0
20230710,153500,803843249800,69500,69500,69500,69500,0
20230710,153400,803843249800,69500,69500,69500,69500,0
20230710,153300,803843249800,69500,69500,69500,69500,0
20230710,153200,803843249800,69500,69500,69500,69500,0
20230710,153100,803843249800,69500,69500,69500,69500,0
20230710,153000,803843249800,69500,69500,69500,69500,759035
20230710,152900,751090317300,69500,69500,69500,69500,0
20230710,152800,751090317300,69500,69500,69500,69500,0
20230710,152700,751090317300,69500,69500,69500,69500,0
20230710,152600,751090317300,69500,69500,69500,69500,0
20230710,152500,751090317300,69500,69500,69500,69500,0
20230710,152400,751090317300,69500,69500,69500,69500,0
20230710,152300,751090317300,69500,69500,69500,69500,0
20230710,152200,751090317300,69500,69500,69500,69500,0
20230710,152100,751090317300,69500,69500,69500,69500,0
20230710,152000,751090317300,69500,69500,69500,69500,0
20230710,151900,751090317300,69500,69400,69500,69400,47812
20230710,151800,747770875900,69400,69500,69500,69400,24748
20230710,151700,746052611500,69500,69500,69500,69400,20505
20230710,151600,744628914000,69400,69400,69500,69400,11640
20230710,151500,743820423900,69400,69500,69500,69400,26801
20230710,151400,741959745600,69500,69500,69500,69400,11900
20230710,151300,741133306700,69500,69400,69500,69400,14446
20230710,151200,740130333500,69500,69500,69500,69400,17348
20230710,151100,738925727900,69400,69400,69500,69400,23235
20230710,151000,737313011800,69400,69500,69500,69400,14321
20230710,150900,736318884300,69500,69400,69500,69400,12141
20230710,150800,735475884700,69500,69600,69600,69400,174821
20230710,150700,723326416900,69600,69600,69600,69500,23760
20230710,150600,721674577300,69600,69600,69600,69500,10909
20230710,150500,720916034500,69600,69600,69600,69500,21000
20230710,150400,719454625300,69500,69600,69600,69500,5794
20230710,150300,719051600000,69600,69500,69600,69500,6958
20230710,150200,718567675500,69600,69600,69600,69500,8098
20230710,150100,718004375900,69600,69600,69600,69500,8429
20230710,150000,717418007000,69600,69600,69600,69500,8245
20230710,145900,716844691900,69500,69600,69600,69500,4955
20230710,145800,716500071500,69600,69600,69600,69500,13338
20230710,145700,715572781700,69600,69600,69600,69500,8155
20230710,145600,715005551700,69600,69500,69600,69400,72743
20230710,145500,709947350900,69500,69500,69600,69400,120473
20230710,145400,701574445900,69500,69600,69600,69500,8607
20230710,145300,700976038700,69500,69600,69600,69500,9226
20230710,145200,700334333900,69600,69600,69600,69500,6459
20230710,145100,699885040700,69500,69600,69600,69500,7489
20230710,145000,699364177700,69600,69600,69600,69500,8710
20230710,144900,698758379100,69600,69600,69600,69500,6162
20230710,144800,698329927600,69500,69500,69600,69500,258447
20230710,144700,680367547500,69600,69600,69600,69500,17021
20230710,144600,679183936900,69500,69500,69600,69500,8690
20230710,144500,678579687500,69600,69600,69600,69500,8198
20230710,144400,678009577400,69600,69600,69600,69500,5277
20230710,144300,677642514000,69600,69600,69600,69500,11788
20230710,144200,676822794300,69500,69600,69600,69500,5592
20230710,144100,676433920600,69500,69600,69600,69500,8738
20230710,144000,675826309500,69600,69700,69700,69500,138835
20230710,143900,666163264400,69700,69700,69700,69600,6757
20230710,143800,665692618400,69700,69700,69700,69600,7044
20230710,143700,665201983100,69600,69700,69700,69600,7460
20230710,143600,664682358700,69700,69600,69700,69600,4459
20230710,143500,664371731400,69700,69700,69700,69600,3861
20230710,143400,664102821000,69600,69700,69700,69600,5702
20230710,143300,663705720500,69700,69600,69700,69600,5645
20230710,143200,663312536500,69600,69600,69700,69600,7015
20230710,143100,662823918000,69700,69700,69800,69600,38158
20230710,143000,660164522000,69700,69700,69800,69700,4440
20230710,142900,659854900400,69700,69700,69800,69700,7771
20230710,142800,659312927700,69800,69800,69800,69600,53056
20230710,142700,655614841100,69700,69700,69800,69600,33353
20230710,142600,653290025700,69600,69800,69800,69600,10959
20230710,142500,652526299300,69800,69700,69800,69700,142513
20230710,142400,642592921600,69800,69800,69800,69700,5118
20230710,142300,642235955500,69800,69800,69800,69700,5575
20230710,142200,641847111300,69800,69800,69800,69700,4861
20230710,142100,641508034200,69800,69800,69900,69700,88386
20230710,142000,635338736400,69800,69800,69900,69800,4856
20230710,141900,634999540400,69900,69800,69900,69800,10733
20230710,141800,634250102100,69900,69800,69900,69800,7262
20230710,141700,633742775400,69800,69900,69900,69800,8206
20230710,141600,633169758800,69800,69900,69900,69800,4191
20230710,141500,632876991700,69800,69900,69900,69800,5872
20230710,141400,632466880900,69800,69900,69900,69800,4961
20230710,141300,632120331200,69800,69900,69900,69800,3835
20230710,141200,631852430300,69800,69800,69900,69800,8520
20230710,141100,631257475500,69900,69900,69900,69800,5032
20230710,141000,630905939000,69900,69800,69900,69800,5303
20230710,140900,630535404500,69800,69800,69900,69800,7805
20230710,140800,629990279200,69900,69800,69900,69800,3279
20230710,140700,629761231900,69900,69900,69900,69800,3653
20230710,140600,629506052300,69900,69900,69900,69800,5635
20230710,140500,629112366100,69800,69900,69900,69800,3804
20230710,140400,628846645400,69900,69900,69900,69800,8246
20230710,140300,628270663100,69800,69800,69900,69700,13031
20230710,140200,627360911700,69800,69900,69900,69700,88837
20230710,140100,621159835000,69800,69900,69900,69800,4398
20230710,140000,620852554000,69900,69900,69900,69800,4847
20230710,135900,620513967300,69800,69900,69900,69800,4248
20230710,135800,620217220600,69800,69900,69900,69800,6309
20230710,135700,619776556400,69900,69900,69900,69800,6837
20230710,135600,619299051800,69800,69800,69900,69800,5287
20230710,135500,618929692400,69900,69800,69900,69800,2899
20230710,135400,618727207700,69800,69900,69900,69800,8506
20230710,135300,618132797200,69900,70000,70000,69800,31037
20230710,135200,615963283300,69900,70000,70000,69900,5190
20230710,135100,615600307600,69900,69900,70000,69800,19665
20230710,135000,614225536100,69900,70000,70000,69800,38918
20230710,134900,611504990100,69900,69900,70000,69900,5589
20230710,134800,611114070300,70000,69900,70000,69900,7201
20230710,134700,610610559600,69900,69900,70000,69800,23650
20230710,134600,608957284800,69900,69900,69900,69800,12183
20230710,134500,608105810800,69900,69900,69900,69800,12273
20230710,134400,607248194000,69900,69900,70000,69800,113208
20230710,134300,599335220200,70000,70000,70000,69900,6442
20230710,134200,598884699700,69900,70000,70000,69900,3788
20230710,134100,598619647800,70000,70100,70100,69900,38218
20230710,134000,595944309200,70100,70000,70100,69900,71684
20230710,133900,590926447500,70000,70000,70000,69900,45197
20230710,133800,587762796900,70000,69900,70000,69900,3624
20230710,133700,587509227000,70000,69900,70000,69900,3707
20230710,133600,587249876100,69900,69900,69900,69800,47545
20230710,133500,583926564700,69900,69900,69900,69800,41899
20230710,133400,580997948100,69900,69900,70000,69800,57473
20230710,133300,576980681600,69900,69900,69900,69800,4576
20230710,133200,576660938600,69900,69800,69900,69700,51429
20230710,133100,573071075700,69800,69800,69800,69700,3650
20230710,133000,572816391800,69800,69800,69800,69700,5830
20230710,132900,572409699400,69800,69800,69800,69700,5176
20230710,132800,572048525800,69800,69800,69900,69700,126497
20230710,132700,563219235100,69700,69800,69800,69700,9487
20230710,132600,562557140400,69800,69800,69800,69700,4624
20230710,132500,562234446500,69700,69700,69800,69700,5046
20230710,132400,561882420100,69800,69700,69800,69700,2941
20230710,132300,561677270000,69800,69800,69800,69700,3755
20230710,132200,561415447000,69800,69800,69800,69700,5553
20230710,132100,561028186400,69700,69800,69800,69700,10557
20230710,132000,560292211200,69800,69800,69800,69700,4962
20230710,131900,559946105500,69800,69800,69800,69700,3604
20230710,131800,559694674100,69800,69800,69800,69700,5381
20230710,131700,559319363200,69800,69700,69800,69700,3220
20230710,131600,559094753600,69800,69800,69800,69700,7595
20230710,131500,558565032600,69800,69800,69800,69700,7460
20230710,131400,558044446600,69800,69800,69800,69700,5093
20230710,131300,557688981100,69800,69700,69800,69700,7004
20230710,131200,557200270900,69700,69800,69800,69700,4938
20230710,131100,556855616700,69800,69800,69800,69700,5291
20230710,131000,556486351400,69800,69700,69800,69700,11191
20230710,130900,555705924700,69700,69700,69800,69600,67217
20230710,130800,551020946500,69700,69700,69700,69600,8623
20230710,130700,550420070200,69700,69700,69700,69600,7433
20230710,130600,549902114600,69700,69600,69700,69600,4541
20230710,130500,549585805500,69700,69600,69700,69600,2822
20230710,130400,549389256100,69700,69600,69700,69600,3712
20230710,130300,549130740400,69700,69600,69700,69600,3564
20230710,130200,548882463600,69700,69700,69700,69600,3306
20230710,130100,548652190500,69700,69600,69700,69600,2700
20230710,130000,548464095700,69700,69700,69700,69600,13042
20230710,125900,547555183100,69700,69700,69700,69600,4159
20230710,125800,547265442900,69700,69700,69700,69600,4536
20230710,125700,546949479700,69700,69700,69700,69600,3768
20230710,125600,546686969400,69700,69700,69700,69600,11145
20230710,125500,545910874000,69700,69700,69700,69600,3158
20230710,125400,545690858600,69700,69700,69700,69600,5725
20230710,125300,545292133000,69700,69700,69700,69600,5541
20230710,125200,544906264300,69700,69600,69700,69600,2937
20230710,125100,544701627600,69700,69600,69700,69600,45592
20230710,125000,541528348700,69600,69600,69600,69500,4494
20230710,124900,541215657500,69600,69600,69600,69500,5304
20230710,124800,540846661600,69600,69600,69600,69500,5470
20230710,124700,540466059600,69600,69600,69600,69500,19771
20230710,124600,539090138900,69600,69600,69600,69500,4537
20230710,124500,538774465300,69600,69600,69600,69500,4500
20230710,124400,538461416400,69600,69600,69600,69500,8462
20230710,124300,537872779400,69600,69600,69600,69500,6788
20230710,124200,537400650700,69600,69600,69600,69500,5813
20230710,124100,536996136800,69600,69600,69600,69500,5075
20230710,124000,536643105200,69600,69600,69600,69500,5395
20230710,123900,536267789500,69600,69600,69600,69500,8886
20230710,123800,535649608500,69600,69600,69600,69500,5231
20230710,123700,535285839200,69600,69600,69600,69500,7039
20230710,123600,534796012600,69600,69600,69600,69500,8450
20230710,123500,534208151100,69600,69700,69700,69500,115041
20230710,123400,526201192200,69600,69700,69700,69600,2338
20230710,123300,526038302600,69700,69700,69700,69600,54010
20230710,123200,522273916900,69700,69700,69700,69600,13541
20230710,123100,521330194700,69600,69700,69700,69600,4325
20230710,123000,521028910000,69700,69600,69700,69500,44475
20230710,122900,517933322400,69600,69700,69700,69500,122578
20230710,122800,509401852000,69700,69600,69700,69600,5447
20230710,122700,509022552600,69700,69700,69700,69600,5732
20230710,122600,508623460100,69700,69600,69700,69600,5133
20230710,122500,508265946400,69700,69700,69800,69600,103456
20230710,122400,501055233100,69700,69800,69800,69700,3290
20230710,122300,500825821400,69800,69800,69900,69700,118621
20230710,122200,492547029200,69900,69800,69900,69800,18900
20230710,122100,491227701000,69900,69900,70000,69800,126411
20230710,122000,482391965600,69900,69900,70000,69900,1894
20230710,121900,482259476700,69900,69900,70000,69900,1376
20230710,121800,482163218700,70000,70000,70000,69900,1441
20230710,121700,482062398200,70000,69900,70000,69900,2518
20230710,121600,481886215300,70000,69900,70000,69900,2053
20230710,121500,481742618300,70000,70000,70000,69900,1307
20230710,121400,481651174100,70000,70000,70000,69900,2398
20230710,121300,481483396200,70000,70000,70100,69900,55709
20230710,121200,477583902000,70000,70100,70100,70000,60979
20230710,121100,473315242500,70000,70100,70100,70000,2532
20230710,121000,473137862800,70000,70000,70100,70000,3963
20230710,120900,472860352700,70100,70100,70100,70000,2433
20230710,120800,472689915400,70100,70000,70100,70000,2831
20230710,120700,472491600800,70000,70000,70100,70000,7986
20230710,120600,471932423700,70000,70000,70100,70000,3537
20230710,120500,471684678100,70000,70100,70100,70000,2213
20230710,120400,471529652900,70100,70100,70100,70000,2413
20230710,120300,471360583000,70000,70000,70100,70000,1901
20230710,120200,471227432800,70000,70100,70100,70000,2943
20230710,120100,471021240600,70100,70100,70100,70000,1816
20230710,120000,470893996900,70000,70100,70100,70000,3781
20230710,115900,470629221900,70000,70100,70100,70000,2850
20230710,115800,470429558000,70000,70000,70100,70000,4011
20230710,115700,470148540800,70000,70100,70100,70000,2463
20230710,115600,469976084500,70000,70100,70100,70000,3718
20230710,115500,469715596600,70000,70000,70100,70000,6900
20230710,115400,469232503100,70000,70100,70100,70000,4297
20230710,115300,468931545700,70000,70100,70100,70000,2053
20230710,115200,468787790600,70000,70100,70100,70000,2044
20230710,115100,468644590500,70100,70100,70100,70000,2622
20230710,115000,468460989300,70000,70000,70100,70000,1682
20230710,114900,468343182500,70000,70100,70100,70000,1571
20230710,114800,468233154700,70100,69900,70100,69900,29759
20230710,114700,466150176300,70000,69900,70000,69900,3010
20230710,114600,465939562900,70000,70100,70100,69900,101616
20230710,114500,458826534300,70000,70000,70100,70000,2943
20230710,114400,458620448500,70100,70000,70100,70000,5192
20230710,114300,458256873600,70100,70100,70100,70000,3311
20230710,114200,458024893300,70100,70100,70100,70000,2880
20230710,114100,457823173100,70000,70000,70100,70000,2450
20230710,114000,457651522000,70100,70100,70100,70000,3106
20230710,113900,457433904600,70100,70100,70100,70000,3447
20230710,113800,457192415900,70100,70100,70100,70000,4507
20230710,113700,456876842400,70000,70100,70100,70000,2662
20230710,113600,456690347000,70000,70100,70100,70000,3480
20230710,113500,456446613800,70100,70100,70100,70000,2335
20230710,113400,456283039000,70000,70100,70100,70000,2338
20230710,113300,456119262800,70100,70000,70100,70000,1669
20230710,113200,456002347700,70100,70100,70100,70000,5935
20230710,113100,455586788600,70000,70000,70100,70000,2443
20230710,113000,455415638200,70000,70100,70100,70000,2449
20230710,112900,455244078300,70000,70000,70100,70000,4417
20230710,112800,454934690600,70100,70200,70200,70000,51603
20230710,112700,451317449200,70200,70200,70200,70100,3534
20230710,112600,451069559900,70200,70100,70200,70100,4847
20230710,112500,450729539900,70100,70100,70200,70100,2140
20230710,112400,450579459200,70200,70100,70200,70100,4497
20230710,112300,450263981200,70100,70000,70200,70000,32315
20230710,112200,447998684300,70000,70100,70100,70000,3024
20230710,112100,447786806800,70100,70000,70100,70000,1289
20230710,112000,447696511700,70100,70100,70100,70000,2726
20230710,111900,447505536500,70000,70100,70100,70000,22589
20230710,111800,445922066300,70100,70000,70100,70000,8325
20230710,111700,445338631400,70100,70000,70100,70000,4673
20230710,111600,445011174500,70000,70100,70100,70000,9207
20230710,111500,444366039300,70000,70000,70100,70000,3752
20230710,111400,444103306400,70100,70000,70100,70000,1904
20230710,111300,443969928800,70100,70000,70100,70000,10330
20230710,111200,443245953200,70100,70100,70200,70000,91668
20230710,111100,436821950900,70100,70200,70200,70100,2443
20230710,111000,436650591200,70200,70100,70200,70100,9916
20230710,110900,435954976100,70100,70200,70200,70100,5595
20230710,110800,435562684400,70200,70100,70200,70100,2338
20230710,110700,435398677700,70200,70100,70200,70100,2874
20230710,110600,435197134200,70200,70100,70200,70000,51630
20230710,110500,431578291700,70100,70100,70100,70000,14129
20230710,110400,430589055400,70100,70000,70100,70000,4571
20230710,110300,430268785400,70100,70200,70200,70000,34187
20230710,110200,427872289500,70200,70100,70200,70100,3196
20230710,110100,427648097200,70200,70200,70200,70100,3334
20230710,110000,427414278200,70200,70100,70200,70000,42826
20230710,105900,424412219300,70100,70000,70100,70000,5044
20230710,105800,424058768600,70100,70100,70100,70000,5276
20230710,105700,423689118900,70100,70100,70100,70000,3817
20230710,105600,423421836600,70000,70100,70100,70000,3421
20230710,105500,423182292700,70100,70000,70100,70000,2121
20230710,105400,423033760700,70000,70100,70100,70000,3521
20230710,105300,422787172100,70100,70000,70100,70000,3345
20230710,105200,422552851000,70100,70100,70100,70000,3293
20230710,105100,422322137000,70100,70100,70200,70000,16153
20230710,105000,421189921300,70100,70100,70200,70100,38309
20230710,104900,418504332200,70200,70100,70200,70100,8903
20230710,104800,417880070800,70200,70100,70200,70100,3048
20230710,104700,417666254100,70100,70100,70200,70100,2971
20230710,104600,417457823900,70200,70200,70200,70100,2637
20230710,104500,417272895400,70100,70100,70200,70000,9420
20230710,104400,416612395900,70100,70000,70200,70000,85838
20230710,104300,410595424800,70000,70000,70100,70000,8115
20230710,104200,410027276100,70000,70000,70100,69900,123360
20230710,104100,401392041400,70000,70000,70100,70000,4207
20230710,104000,401097472700,70100,70100,70100,70000,5206
20230710,103900,400732965700,70000,70000,70100,70000,9607
20230710,103800,400060204800,70000,70100,70100,70000,2194
20230710,103700,399906487400,70000,70100,70200,70000,23482
20230710,103600,398260376300,70100,70200,70200,70100,68081
20230710,103500,393487833200,70200,70200,70300,70100,66637
20230710,103400,388809790900,70200,70300,70300,70100,70073
20230710,103300,383890612500,70300,70200,70300,70200,2158
20230710,103200,383738989800,70200,70200,70300,70200,22628
20230710,103100,382148577900,70300,70300,70300,70200,2963
20230710,103000,381940328700,70300,70300,70400,70300,50554
20230710,102900,378386270900,70300,70300,70300,70200,36055
20230710,102800,375851702700,70300,70300,70300,70200,4231
20230710,102700,375554369400,70300,70300,70400,70200,33600
20230710,102600,373192281000,70300,70200,70400,70200,123624
20230710,102500,364501528700,70300,70300,70300,70200,6088
20230710,102400,364073692900,70300,70200,70300,70200,4018
20230710,102300,363791309900,70200,70300,70300,70200,23961
20230710,102200,362106952600,70300,70200,70300,70200,5906
20230710,102100,361692092900,70200,70300,70300,70200,3844
20230710,102000,361421969700,70300,70300,70300,70200,4926
20230710,101900,361075880500,70300,70300,70300,70200,3210
20230710,101800,360850364600,70300,70300,70300,70200,4754
20230710,101700,360516326900,70300,70200,70300,70100,6146
20230710,101600,360084842000,70200,70200,70300,70100,46426
20230710,101500,356825682000,70100,70200,70200,70100,3291
20230710,101400,356594871400,70200,70300,70300,70100,93267
20230710,101300,350047417000,70300,70200,70300,70200,13295
20230710,101200,349113455000,70300,70400,70400,70200,46661
20230710,101100,345833250400,70300,70400,70400,70300,5118
20230710,101000,345473147800,70300,70300,70400,70200,33645
20230710,100900,343107654900,70300,70300,70400,70200,139457
20230710,100800,333303848600,70300,70200,70300,70200,5894
20230710,100700,332889672300,70200,70300,70300,70200,6478
20230710,100600,332434458600,70300,70200,70300,70100,40708
20230710,100500,329576107100,70200,70100,70200,70100,62091
20230710,100400,325217374100,70100,70100,70200,70000,69195
20230710,100300,320366510900,70200,70000,70200,69900,118931
20230710,100200,312032021400,70000,70000,70000,69900,8417
20230710,100100,311442876900,70000,69900,70100,69800,127222
20230710,100000,302542541200,69900,69900,69900,69800,5539
20230710,095900,302155437800,69900,69900,69900,69800,7409
20230710,095800,301637712300,69900,69900,69900,69800,8568
20230710,095700,301038985500,69900,69800,69900,69800,4191
20230710,095600,300746270300,69900,69900,69900,69800,45585
20230710,095500,297560054800,69900,69900,69900,69800,5331
20230710,095400,297187497400,69900,69900,70000,69800,43336
20230710,095300,294158312800,69900,69900,70000,69800,117404
20230710,095200,285951916800,69900,69900,69900,69800,35070
20230710,095100,283500602300,69900,69800,69900,69800,45006
20230710,095000,280358795500,69800,69800,69900,69700,56736
20230710,094900,276398509100,69700,69800,69900,69700,63107
20230710,094800,271993759500,69800,69800,69800,69700,6438
20230710,094700,271544541400,69700,69700,69800,69700,5223
20230710,094600,271180084300,69800,69700,69800,69700,3938
20230710,094500,270905358400,69700,69800,69800,69700,10734
20230710,094400,270156880200,69800,69700,69800,69700,73936
20230710,094300,264996289000,69800,69800,69800,69700,8704
20230710,094200,264389131000,69700,69800,69800,69700,9793
20230710,094100,263705749500,69700,69600,69800,69500,181618
20230710,094000,251058206000,69500,69600,69600,69500,8430
20230710,093900,250472174400,69600,69500,69600,69500,4643
20230710,093800,250149392600,69600,69600,69600,69500,6252
20230710,093700,249714671000,69500,69600,69600,69400,150256
20230710,093600,239271811200,69600,69600,69600,69500,12985
20230710,093500,238368301100,69600,69600,69600,69500,7835
20230710,093400,237823191900,69600,69500,69600,69400,21408
20230710,093300,236335092000,69400,69600,69600,69400,79908
20230710,093200,230781240000,69600,69600,69600,69500,5899
20230710,093100,230370861300,69600,69600,69600,69500,13469
20230710,093000,229434492900,69600,69500,69600,69300,307615
20230710,092900,208076261800,69500,69500,69500,69400,8713
20230710,092800,207471394200,69500,69500,69500,69400,8499
20230710,092700,206881289000,69400,69400,69500,69400,8062
20230710,092600,206321331300,69500,69500,69500,69400,7818
20230710,092500,205778450900,69500,69500,69600,69400,20527
20230710,092400,204352065000,69500,69500,69600,69500,50673
20230710,092300,200830148500,69500,69400,69600,69300,385312
20230710,092200,174094868800,69300,69500,69500,69300,175493
20230710,092100,161917143200,69500,69500,69500,69400,20172
20230710,092000,160515542300,69500,69400,69500,69400,20117
20230710,091900,159118957500,69500,69500,69500,69400,19770
20230710,091800,157746495900,69500,69600,69600,69400,118976
20230710,091700,149477808800,69500,69600,69600,69500,12371
20230710,091600,148617097800,69600,69500,69600,69500,20432
20230710,091500,147195396700,69600,69600,69600,69500,15029
20230710,091400,146149645400,69500,69400,69600,69300,146286
20230710,091300,135990230200,69400,69400,69400,69300,15778
20230710,091200,134895789800,69400,69400,69400,69300,21827
20230710,091100,133381691700,69400,69400,69400,69300,28584
20230710,091000,131398546300,69400,69400,69500,69300,113953
20230710,090900,123490374600,69300,69300,69400,69200,88781
20230710,090800,117337737000,69300,69300,69400,69200,132830
20230710,090700,108132538600,69300,69300,69300,69200,207605
20230710,090600,93749504200,69200,69400,69500,69200,173381
20230710,090500,81731580000,69400,69400,69500,69400,198154
20230710,090400,67979255600,69400,69600,69600,69400,147848
20230710,090300,57703622000,69600,69700,69700,69500,111423
20230710,090200,49951817800,69700,70000,70000,69600,215430
20230710,090100,34917066600,70000,70000,70200,69900,138277
20230710,090000,25229517500,70100,70000,70100,69900,356796