stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184400,858869677200,71500,71500,71500,71500,1150293
20230711,184300,858869677200,71500,71500,71500,71500,0
20230711,184200,858869677200,71500,71500,71500,71500,0
20230711,184100,858869677200,71500,71500,71500,71500,0
20230711,184000,858869677200,71500,71500,71500,71500,0
20230711,183900,858869677200,71500,71500,71500,71500,0
20230711,183800,858869677200,71500,71500,71500,71500,0
20230711,183700,858869677200,71500,71500,71500,71500,0
20230711,183600,858869677200,71500,71500,71500,71500,0
20230711,183500,858869677200,71500,71500,71500,71500,0
20230711,183400,858869677200,71500,71500,71500,71500,0
20230711,183300,858869677200,71500,71500,71500,71500,0
20230711,183200,858869677200,71500,71500,71500,71500,0
20230711,183100,858869677200,71500,71500,71500,71500,0
20230711,183000,858869677200,71500,71500,71500,71500,0
20230711,182900,858869677200,71500,71500,71500,71500,0
20230711,182800,858869677200,71500,71500,71500,71500,0
20230711,182700,858869677200,71500,71500,71500,71500,0
20230711,182600,858869677200,71500,71500,71500,71500,0
20230711,182500,858869677200,71500,71500,71500,71500,0
20230711,182400,858869677200,71500,71500,71500,71500,0
20230711,182300,858869677200,71500,71500,71500,71500,0
20230711,182200,858869677200,71500,71500,71500,71500,0
20230711,182100,858869677200,71500,71500,71500,71500,0
20230711,182000,858869677200,71500,71500,71500,71500,0
20230711,181900,858869677200,71500,71500,71500,71500,0
20230711,181800,858869677200,71500,71500,71500,71500,0
20230711,181700,858869677200,71500,71500,71500,71500,0
20230711,181600,858869677200,71500,71500,71500,71500,0
20230711,181500,858869677200,71500,71500,71500,71500,0
20230711,181400,858869677200,71500,71500,71500,71500,1150293
20230711,181300,858869677200,71500,71500,71500,71500,0
20230711,181200,858869677200,71500,71500,71500,71500,0
20230711,181100,858869677200,71500,71500,71500,71500,0
20230711,181000,858869677200,71500,71500,71500,71500,0
20230711,180900,858869677200,71500,71500,71500,71500,0
20230711,180800,858869677200,71500,71500,71500,71500,0
20230711,180700,858869677200,71500,71500,71500,71500,0
20230711,180600,858869677200,71500,71500,71500,71500,0
20230711,180500,858869677200,71500,71500,71500,71500,0
20230711,180400,858869677200,71500,71500,71500,71500,0
20230711,180300,858869677200,71500,71500,71500,71500,0
20230711,180200,858869677200,71500,71500,71500,71500,0
20230711,180100,858869677200,71500,71500,71500,71500,0
20230711,180000,858869677200,71500,71500,71500,71500,0
20230711,175900,858869677200,71500,71500,71500,71500,0
20230711,175800,858869677200,71500,71500,71500,71500,0
20230711,175700,858869677200,71500,71500,71500,71500,0
20230711,175600,858869677200,71500,71500,71500,71500,0
20230711,175500,858869677200,71500,71500,71500,71500,0
20230711,175400,858869677200,71500,71500,71500,71500,0
20230711,175300,858869677200,71500,71500,71500,71500,0
20230711,175200,858869677200,71500,71500,71500,71500,0
20230711,175100,858869677200,71500,71500,71500,71500,0
20230711,175000,858869677200,71500,71500,71500,71500,0
20230711,174900,858869677200,71500,71500,71500,71500,0
20230711,174800,858869677200,71500,71500,71500,71500,0
20230711,174700,858869677200,71500,71500,71500,71500,0
20230711,174600,858869677200,71500,71500,71500,71500,0
20230711,174500,858869677200,71500,71500,71500,71500,0
20230711,174400,858869677200,71500,71500,71500,71500,1150293
20230711,174300,858869677200,71500,71500,71500,71500,0
20230711,174200,858869677200,71500,71500,71500,71500,0
20230711,174100,858869677200,71500,71500,71500,71500,0
20230711,174000,858869677200,71500,71500,71500,71500,0
20230711,173900,858869677200,71500,71500,71500,71500,0
20230711,173800,858869677200,71500,71500,71500,71500,0
20230711,173700,858869677200,71500,71500,71500,71500,0
20230711,173600,858869677200,71500,71500,71500,71500,0
20230711,173500,858869677200,71500,71500,71500,71500,0
20230711,173400,858869677200,71500,71500,71500,71500,0
20230711,173300,858869677200,71500,71500,71500,71500,0
20230711,173200,858869677200,71500,71500,71500,71500,0
20230711,173100,858869677200,71500,71500,71500,71500,0
20230711,173000,858869677200,71500,71500,71500,71500,0
20230711,172900,858869677200,71500,71500,71500,71500,0
20230711,172800,858869677200,71500,71500,71500,71500,0
20230711,172700,858869677200,71500,71500,71500,71500,0
20230711,172600,858869677200,71500,71500,71500,71500,0
20230711,172500,858869677200,71500,71500,71500,71500,0
20230711,172400,858869677200,71500,71500,71500,71500,0
20230711,172300,858869677200,71500,71500,71500,71500,0
20230711,172200,858869677200,71500,71500,71500,71500,0
20230711,172100,858869677200,71500,71500,71500,71500,0
20230711,172000,858869677200,71500,71500,71500,71500,0
20230711,171900,858869677200,71500,71500,71500,71500,0
20230711,171800,858869677200,71500,71500,71500,71500,0
20230711,171700,858869677200,71500,71500,71500,71500,0
20230711,171600,858869677200,71500,71500,71500,71500,0
20230711,171500,858869677200,71500,71500,71500,71500,0
20230711,171400,858869677200,71500,71500,71500,71500,1150293
20230711,171300,858869677200,71500,71500,71500,71500,0
20230711,171200,858869677200,71500,71500,71500,71500,0
20230711,171100,858869677200,71500,71500,71500,71500,0
20230711,171000,858869677200,71500,71500,71500,71500,0
20230711,170900,858869677200,71500,71500,71500,71500,0
20230711,170800,858869677200,71500,71500,71500,71500,0
20230711,170700,858869677200,71500,71500,71500,71500,0
20230711,170600,858869677200,71500,71500,71500,71500,0
20230711,170500,858869677200,71500,71500,71500,71500,0
20230711,170400,858869677200,71500,71500,71500,71500,0
20230711,170300,858869677200,71500,71500,71500,71500,0
20230711,170200,858869677200,71500,71500,71500,71500,0
20230711,170100,858869677200,71500,71500,71500,71500,0
20230711,170000,858869677200,71500,71500,71500,71500,0
20230711,165900,858869677200,71500,71500,71500,71500,0
20230711,165800,858869677200,71500,71500,71500,71500,0
20230711,165700,858869677200,71500,71500,71500,71500,0
20230711,165600,858869677200,71500,71500,71500,71500,0
20230711,165500,858869677200,71500,71500,71500,71500,0
20230711,165400,858869677200,71500,71500,71500,71500,0
20230711,165300,858869677200,71500,71500,71500,71500,0
20230711,165200,858869677200,71500,71500,71500,71500,0
20230711,165100,858869677200,71500,71500,71500,71500,0
20230711,165000,858869677200,71500,71500,71500,71500,0
20230711,164900,858869677200,71500,71500,71500,71500,0
20230711,164800,858869677200,71500,71500,71500,71500,0
20230711,164700,858869677200,71500,71500,71500,71500,0
20230711,164600,858869677200,71500,71500,71500,71500,0
20230711,164500,858869677200,71500,71500,71500,71500,0
20230711,164400,858869677200,71500,71500,71500,71500,1150293
20230711,164300,858869677200,71500,71500,71500,71500,0
20230711,164200,858869677200,71500,71500,71500,71500,0
20230711,164100,858869677200,71500,71500,71500,71500,0
20230711,164000,858869677200,71500,71500,71500,71500,0
20230711,163900,858869677200,71500,71500,71500,71500,0
20230711,163800,858869677200,71500,71500,71500,71500,0
20230711,163700,858869677200,71500,71500,71500,71500,0
20230711,163600,858869677200,71500,71500,71500,71500,0
20230711,163500,858869677200,71500,71500,71500,71500,0
20230711,163400,858869677200,71500,71500,71500,71500,0
20230711,163300,858869677200,71500,71500,71500,71500,0
20230711,163200,858869677200,71500,71500,71500,71500,0
20230711,163100,858869677200,71500,71500,71500,71500,0
20230711,163000,858869677200,71500,71500,71500,71500,0
20230711,162900,858869677200,71500,71500,71500,71500,0
20230711,162800,858869677200,71500,71500,71500,71500,0
20230711,162700,858869677200,71500,71500,71500,71500,0
20230711,162600,858869677200,71500,71500,71500,71500,0
20230711,162500,858869677200,71500,71500,71500,71500,0
20230711,162400,858869677200,71500,71500,71500,71500,0
20230711,162300,858869677200,71500,71500,71500,71500,0
20230711,162200,858869677200,71500,71500,71500,71500,0
20230711,162100,858869677200,71500,71500,71500,71500,0
20230711,162000,858869677200,71500,71500,71500,71500,0
20230711,161900,858869677200,71500,71500,71500,71500,0
20230711,161800,858869677200,71500,71500,71500,71500,0
20230711,161700,858869677200,71500,71500,71500,71500,0
20230711,161600,858869677200,71500,71500,71500,71500,0
20230711,161500,858869677200,71500,71500,71500,71500,0
20230711,161400,858869677200,71500,71500,71500,71500,1150293
20230711,161300,858869677200,71500,71500,71500,71500,0
20230711,161200,858869677200,71500,71500,71500,71500,0
20230711,161100,858869677200,71500,71500,71500,71500,0
20230711,161000,858869677200,71500,71500,71500,71500,0
20230711,160900,858869677200,71500,71500,71500,71500,0
20230711,160800,858869677200,71500,71500,71500,71500,0
20230711,160700,858869677200,71500,71500,71500,71500,0
20230711,160600,858869677200,71500,71500,71500,71500,0
20230711,160500,858869677200,71500,71500,71500,71500,0
20230711,160400,858869677200,71500,71500,71500,71500,0
20230711,160300,858869677200,71500,71500,71500,71500,0
20230711,160200,858869677200,71500,71500,71500,71500,0
20230711,160100,858869677200,71500,71500,71500,71500,0
20230711,160000,858869677200,71500,71500,71500,71500,0
20230711,155900,858869677200,71500,71500,71500,71500,0
20230711,155800,858869677200,71500,71500,71500,71500,0
20230711,155700,858869677200,71500,71500,71500,71500,0
20230711,155600,858869677200,71500,71500,71500,71500,0
20230711,155500,858869677200,71500,71500,71500,71500,0
20230711,155400,858869677200,71500,71500,71500,71500,0
20230711,155300,858869677200,71500,71500,71500,71500,0
20230711,155200,858869677200,71500,71500,71500,71500,0
20230711,155100,858869677200,71500,71500,71500,71500,0
20230711,155000,858869677200,71500,71500,71500,71500,0
20230711,154900,858869677200,71500,71500,71500,71500,0
20230711,154800,858869677200,71500,71500,71500,71500,0
20230711,154700,858869677200,71500,71500,71500,71500,0
20230711,154600,858869677200,71500,71500,71500,71500,0
20230711,154500,858869677200,71500,71500,71500,71500,0
20230711,154400,858869677200,71500,71500,71500,71500,1150293
20230711,154300,858869677200,71500,71500,71500,71500,0
20230711,154200,858869677200,71500,71500,71500,71500,0
20230711,154100,858869677200,71500,71500,71500,71500,0
20230711,154000,858869677200,71500,71500,71500,71500,0
20230711,153900,858869677200,71500,71500,71500,71500,0
20230711,153800,858869677200,71500,71500,71500,71500,0
20230711,153700,858869677200,71500,71500,71500,71500,0
20230711,153600,858869677200,71500,71500,71500,71500,0
20230711,153500,858869677200,71500,71500,71500,71500,0
20230711,153400,858869677200,71500,71500,71500,71500,0
20230711,153300,858869677200,71500,71500,71500,71500,0
20230711,153200,858869677200,71500,71500,71500,71500,0
20230711,153100,858869677200,71500,71500,71500,71500,0
20230711,153000,858869677200,71500,71500,71500,71500,1150293
20230711,152900,776623727700,71300,71300,71300,71300,0
20230711,152800,776623727700,71300,71300,71300,71300,0
20230711,152700,776623727700,71300,71300,71300,71300,0
20230711,152600,776623727700,71300,71300,71300,71300,0
20230711,152500,776623727700,71300,71300,71300,71300,0
20230711,152400,776623727700,71300,71300,71300,71300,0
20230711,152300,776623727700,71300,71300,71300,71300,0
20230711,152200,776623727700,71300,71300,71300,71300,0
20230711,152100,776623727700,71300,71300,71300,71300,0
20230711,152000,776623727700,71300,71300,71300,71300,0
20230711,151900,776623727700,71300,71400,71400,71300,31961
20230711,151800,774342250800,71400,71300,71400,71300,24255
20230711,151700,772611447900,71300,71400,71400,71300,7863
20230711,151600,772050232600,71400,71300,71400,71300,5273
20230711,151500,771673932200,71300,71400,71500,71300,43982
20230711,151400,768533636100,71400,71400,71500,71400,47047
20230711,151300,765174243400,71400,71400,71500,71300,64686
20230711,151200,760556189300,71400,71500,71500,71300,89670
20230711,151100,754152793400,71500,71400,71500,71300,221398
20230711,151000,738344537100,71400,71400,71400,71300,13637
20230711,150900,737371176900,71300,71400,71400,71300,27255
20230711,150800,735426879000,71300,71300,71400,71300,14870
20230711,150700,734366016400,71300,71400,71400,71300,11964
20230711,150600,733512109500,71300,71400,71400,71300,16355
20230711,150500,732345112400,71400,71300,71400,71300,16587
20230711,150400,731161143700,71300,71300,71400,71300,17199
20230711,150300,729934215300,71400,71300,71400,71300,18537
20230711,150200,728610955600,71400,71300,71400,71300,14252
20230711,150100,727593623700,71400,71400,71400,71300,15740
20230711,150000,726470176200,71400,71300,71400,71300,19609
20230711,145900,725071249100,71300,71400,71400,71300,14739
20230711,145800,724019227200,71300,71300,71400,71300,12630
20230711,145700,723117752200,71300,71400,71400,71300,11277
20230711,145600,722312786400,71400,71300,71400,71300,10748
20230711,145500,721545524100,71400,71300,71400,71300,15015
20230711,145400,720473706400,71300,71300,71400,71300,11671
20230711,145300,719640692600,71400,71300,71400,71200,229117
20230711,145200,703304661600,71300,71200,71300,71200,39596
20230711,145100,700482791300,71200,71200,71300,71200,74317
20230711,145000,695186117500,71200,71300,71300,71200,23361
20230711,144900,693521838500,71200,71200,71300,71200,15030
20230711,144800,692450913000,71300,71300,71300,71200,8920
20230711,144700,691815172600,71300,71300,71300,71200,8809
20230711,144600,691187594700,71300,71300,71300,71200,10974
20230711,144500,690405639000,71300,71300,71300,71200,8111
20230711,144400,689827619200,71300,71300,71300,71200,18382
20230711,144300,688517429500,71300,71300,71300,71200,10645
20230711,144200,687758913300,71300,71200,71300,71200,12591
20230711,144100,686861474800,71300,71300,71300,71200,9072
20230711,144000,686214834300,71200,71200,71300,71200,19202
20230711,143900,684845897500,71300,71300,71300,71200,9872
20230711,143800,684142175800,71300,71300,71300,71200,7724
20230711,143700,683591703600,71200,71200,71300,71200,8073
20230711,143600,683016295000,71300,71300,71300,71200,7282
20230711,143500,682497217100,71300,71300,71300,71200,5969
20230711,143400,682071800500,71300,71200,71300,71200,3407
20230711,143300,681829032000,71200,71200,71300,71200,8982
20230711,143200,681188941600,71300,71200,71300,71200,4311
20230711,143100,680881837200,71300,71200,71300,71200,5408
20230711,143000,680496474300,71200,71200,71300,71100,57615
20230711,142900,676394219100,71200,71200,71300,71100,103799
20230711,142800,669003097500,71200,71300,71300,71200,19548
20230711,142700,667610423100,71300,71300,71300,71200,13771
20230711,142600,666628881500,71200,71300,71300,71200,9681
20230711,142500,665938857200,71300,71300,71300,71200,9604
20230711,142400,665254361000,71200,71300,71300,71200,6963
20230711,142300,664758157100,71200,71200,71300,71200,9909
20230711,142200,664051871300,71300,71100,71300,71100,52696
20230711,142100,660299540300,71200,71100,71200,71100,7913
20230711,142000,659736301800,71200,71100,71200,71100,9074
20230711,141900,659090357900,71100,71100,71200,71100,6022
20230711,141800,658661767900,71100,71100,71200,71100,6677
20230711,141700,658186549700,71200,71100,71200,71100,8117
20230711,141600,657608714700,71200,71200,71200,71100,4607
20230711,141500,657280972900,71200,71100,71200,71100,6582
20230711,141400,656812793000,71100,71200,71200,71100,2832
20230711,141300,656611235400,71200,71200,71300,71100,64233
20230711,141200,652037666800,71200,71300,71300,71100,135136
20230711,141100,642415461700,71200,71300,71300,71200,18009
20230711,141000,641132509100,71200,71200,71300,71200,21611
20230711,140900,639591792500,71200,71200,71300,71100,140282
20230711,140800,629603586600,71100,71200,71200,71100,9955
20230711,140700,628894872400,71100,71200,71200,71100,5946
20230711,140600,628471636900,71200,71100,71200,71100,7482
20230711,140500,627939045400,71100,71100,71200,71000,146143
20230711,140400,617548777400,71100,71000,71100,71000,6767
20230711,140300,617067919100,71100,71100,71100,71000,7896
20230711,140200,616506644700,71100,71100,71100,71000,3903
20230711,140100,616229241500,71100,71100,71100,71000,5615
20230711,140000,615830244400,71100,71100,71100,71000,8971
20230711,135900,615192885500,71000,71100,71100,71000,4380
20230711,135800,614881563400,71100,71100,71100,71000,4359
20230711,135700,614571816800,71000,71100,71100,71000,14144
20230711,135600,613567421200,71000,71000,71100,71000,3689
20230711,135500,613305297100,71000,71000,71100,71000,5602
20230711,135400,612907207400,71100,71000,71100,71000,3016
20230711,135300,612692871000,71100,71000,71100,71000,6903
20230711,135200,612202364500,71000,71000,71100,71000,5900
20230711,135100,611783296900,71100,71000,71100,71000,6610
20230711,135000,611313702400,71100,71000,71100,71000,3465
20230711,134900,611067470900,71000,71000,71100,71000,6139
20230711,134800,610631226900,71000,71100,71100,71000,3308
20230711,134700,610396160200,71100,71100,71100,71000,3439
20230711,134600,610151798600,71100,71000,71100,71000,3316
20230711,134500,609916184700,71100,71000,71100,71000,6860
20230711,134400,609428919100,71000,71000,71100,70900,48648
20230711,134300,605974890100,71000,70900,71000,70900,7210
20230711,134200,605463077500,71000,71000,71100,70900,171177
20230711,134100,593309313100,71100,71000,71100,71000,16899
20230711,134000,592109038000,71100,71100,71100,71000,4113
20230711,133900,591816699400,71000,71000,71100,71000,15641
20230711,133800,590705860600,71100,71100,71100,71000,3637
20230711,133700,590447350300,71100,71000,71100,71000,7718
20230711,133600,589898700300,71000,71100,71200,71000,122443
20230711,133500,581193140900,71000,71100,71100,71000,7796
20230711,133400,580638914400,71000,71000,71100,71000,3638
20230711,133300,580380418900,71000,71100,71200,71000,134367
20230711,133200,570827015500,71100,71100,71100,71000,18220
20230711,133100,569531655000,71000,71100,71100,71000,8165
20230711,133000,568951172300,71100,71100,71100,71000,4128
20230711,132900,568657779200,71000,71000,71100,71000,6739
20230711,132800,568179026300,71000,71000,71100,71000,2427
20230711,132700,568006530900,71000,71100,71100,71000,3753
20230711,132600,567739912000,71000,71000,71100,71000,2331
20230711,132500,567574252000,71100,71100,71100,71000,5348
20230711,132400,567194120600,71000,71100,71100,71000,4949
20230711,132300,566842358300,71100,71100,71200,71000,42825
20230711,132200,563797487900,71200,71000,71200,71000,179360
20230711,132100,551045070300,71000,71000,71100,71000,6524
20230711,132000,550581455500,71000,71100,71100,71000,4658
20230711,131900,550250447600,71100,71000,71100,71000,5857
20230711,131800,549834072600,71000,71000,71100,71000,7852
20230711,131700,549275912400,71000,71000,71100,71000,6395
20230711,131600,548821417600,71000,71100,71100,71000,7209
20230711,131500,548309010700,71100,71000,71100,71000,4887
20230711,131400,547961646200,71000,71000,71100,71000,22481
20230711,131300,546365082300,71000,71000,71100,71000,6987
20230711,131200,545868478500,71000,71000,71100,71000,14483
20230711,131100,544839612200,71100,71100,71100,71000,4975
20230711,131000,544486092500,71100,71100,71100,71000,7288
20230711,130900,543968050600,71000,71000,71100,71000,2937
20230711,130800,543759431600,71000,71100,71100,71000,6013
20230711,130700,543332153500,71100,71000,71100,71000,5124
20230711,130600,542968007800,71000,71000,71100,71000,7802
20230711,130500,542413806500,71000,71100,71100,71000,6236
20230711,130400,541970707400,71000,71100,71100,71000,4656
20230711,130300,541639811800,71100,71100,71100,71000,6366
20230711,130200,541187406600,71100,71100,71100,71000,3817
20230711,130100,540916127700,71000,71100,71100,71000,5522
20230711,130000,540523635600,71100,71000,71100,71000,5433
20230711,125900,540137457600,71100,71000,71100,71000,4038
20230711,125800,539850568800,71100,71100,71100,71000,4657
20230711,125700,539519665500,71000,71100,71100,71000,5250
20230711,125600,539146531000,71000,71100,71100,71000,7209
20230711,125500,538634258600,71100,71100,71100,71000,5673
20230711,125400,538231064900,71100,71100,71100,71000,14135
20230711,125300,537226183100,71100,71000,71100,71000,4093
20230711,125200,536935220500,71100,71100,71100,71000,13246
20230711,125100,535993592800,71100,71100,71100,71000,7614
20230711,125000,535452706300,71100,71100,71100,71000,4325
20230711,124900,535145338400,71100,71100,71100,71000,5611
20230711,124800,534746530600,71000,71100,71100,71000,2724
20230711,124700,534552971500,71100,71100,71100,71000,5074
20230711,124600,534192262800,71100,71100,71100,71000,3083
20230711,124500,533973226300,71000,71100,71100,71000,5026
20230711,124400,533616025200,71100,71100,71100,71000,4133
20230711,124300,533322310100,71100,71000,71100,71000,4063
20230711,124200,533033584300,71100,71000,71100,71000,7554
20230711,124100,532496840200,71100,71100,71100,71000,5733
20230711,124000,532089501100,71100,71000,71100,71000,5761
20230711,123900,531680150800,71000,71000,71100,71000,5408
20230711,123800,531295858900,71000,71000,71100,71000,4595
20230711,123700,530969347200,71000,71000,71100,71000,5576
20230711,123600,530573250400,71000,71000,71100,71000,6343
20230711,123500,530122709200,71100,71000,71100,71000,2288
20230711,123400,529960100000,71100,71100,71100,71000,3089
20230711,123300,529740636900,71000,71000,71100,71000,3400
20230711,123200,529499157600,71000,71100,71100,71000,2328
20230711,123100,529333737800,71100,71100,71100,71000,2529
20230711,123000,529154005200,71000,71100,71100,71000,3462
20230711,122900,528908078700,71100,71000,71100,71000,2951
20230711,122800,528698419600,71000,71100,71200,71000,104481
20230711,122700,521269940800,71100,71100,71100,71000,5027
20230711,122600,520912571500,71100,71000,71100,71000,2898
20230711,122500,520706674800,71000,71100,71100,71000,2040
20230711,122400,520561727400,71000,71100,71100,71000,3757
20230711,122300,520294781100,71000,71100,71100,71000,2306
20230711,122200,520130926300,71100,71000,71100,71000,2460
20230711,122100,519956078100,71100,71000,71100,71000,2490
20230711,122000,519779203000,71000,71000,71100,71000,1593
20230711,121900,519666033900,71000,71100,71100,71000,3081
20230711,121800,519447148600,71100,71100,71200,71000,141881
20230711,121700,509359407300,71000,71000,71100,70900,196268
20230711,121600,495423083600,71000,71000,71100,71000,18988
20230711,121500,494074753200,71000,71000,71100,71000,19450
20230711,121400,492693570800,71000,71100,71100,71000,3521
20230711,121300,492443340300,71100,71000,71100,71000,3244
20230711,121200,492212750700,71100,71100,71100,71000,4288
20230711,121100,491908009700,71100,71100,71100,71000,4137
20230711,121000,491614029600,71100,71000,71100,71000,3390
20230711,120900,491373166000,71000,71100,71100,71000,4981
20230711,120800,491019155600,71100,71100,71100,71000,15393
20230711,120700,489924891300,71100,71100,71100,71000,12282
20230711,120600,489051793500,71000,71100,71100,71000,4051
20230711,120500,488763949000,71000,71000,71100,71000,5426
20230711,120400,488378339100,71000,71000,71100,71000,3174
20230711,120300,488152745700,71100,71100,71100,71000,3924
20230711,120200,487873921500,71100,71100,71100,71000,3052
20230711,120100,487656989200,71000,71100,71100,71000,4580
20230711,120000,487331438400,71000,71100,71100,71000,5000
20230711,115900,486976179200,71000,71100,71100,71000,6412
20230711,115800,486520424000,71000,71100,71100,71000,7586
20230711,115700,485981194300,71000,71100,71100,71000,6687
20230711,115600,485505857400,71100,71100,71100,71000,5345
20230711,115500,485125920000,71100,71100,71100,71000,5954
20230711,115400,484702752900,71100,71100,71100,71000,7612
20230711,115300,484161647300,71100,71100,71100,71000,7914
20230711,115200,483599095900,71100,71100,71100,71000,5060
20230711,115100,483239518000,71100,71100,71100,71000,7396
20230711,115000,482713713800,71000,71100,71100,71000,5841
20230711,114900,482298617500,71100,71100,71100,71000,4616
20230711,114800,481970566700,71100,71000,71100,70900,38939
20230711,114700,479205882800,71000,71000,71000,70900,4180
20230711,114600,478909181200,70900,71000,71100,70900,41296
20230711,114500,475977198100,71100,71000,71100,71000,13227
20230711,114400,475038015800,71000,71100,71100,71000,3631
20230711,114300,474780024400,71000,71100,71100,71000,47081
20230711,114200,471437082900,71100,71100,71100,71000,6480
20230711,114100,470976455200,71000,71000,71100,71000,5780
20230711,114000,470565555700,71000,71100,71100,71000,4218
20230711,113900,470265762600,71100,71000,71100,71000,3850
20230711,113800,469992145500,71000,71000,71000,70900,25922
20230711,113700,468151740300,70900,70900,71000,70900,14585
20230711,113600,467116444700,71000,71000,71000,70900,18886
20230711,113500,465775583700,71000,71000,71000,70900,23175
20230711,113400,464130294900,71000,71000,71000,70900,4054
20230711,113300,463842494700,71000,71000,71000,70900,14870
20230711,113200,462787764600,71000,71000,71000,70900,4177
20230711,113100,462491268900,70900,70900,71000,70900,3150
20230711,113000,462267734200,70900,70900,71000,70800,53490
20230711,112900,458475334200,70800,70900,70900,70800,6436
20230711,112800,458019058900,70900,70900,70900,70800,5272
20230711,112700,457645332300,70900,70900,70900,70800,3007
20230711,112600,457432242000,70900,70900,70900,70800,5023
20230711,112500,457076239900,70900,70900,70900,70800,2606
20230711,112400,456891564800,70800,70800,70900,70700,28513
20230711,112300,454872776100,70800,70800,70800,70700,3137
20230711,112200,454650755500,70800,70800,70800,70700,4797
20230711,112100,454311173000,70800,70600,70900,70600,173197
20230711,112000,442055009100,70700,70600,70700,70600,6383
20230711,111900,441603922500,70600,70700,70700,70600,2538
20230711,111800,441424551500,70600,70700,70700,70600,17333
20230711,111700,440199497400,70700,70700,70700,70600,6113
20230711,111600,439767489600,70600,70600,70700,70600,11246
20230711,111500,438972697900,70600,70600,70700,70600,30179
20230711,111400,436839921200,70700,70700,70700,70600,3039
20230711,111300,436625189000,70700,70700,70700,70600,3206
20230711,111200,436398740200,70700,70600,70700,70600,12982
20230711,111100,435481371000,70700,70700,70700,70600,7726
20230711,111000,434935288000,70700,70800,70800,70600,107323
20230711,110900,427347517700,70800,70900,70900,70700,116068
20230711,110800,419130389300,70800,70900,70900,70800,2474
20230711,110700,418955101700,70800,70900,70900,70800,4257
20230711,110600,418653370400,70800,70800,70900,70800,21791
20230711,110500,417108547200,70900,70800,70900,70800,2900
20230711,110400,416903098200,70800,70800,70900,70800,8213
20230711,110300,416320876600,70900,70900,70900,70800,3688
20230711,110200,416059605200,70900,70800,70900,70800,3557
20230711,110100,415807656000,70800,70800,70900,70800,2386
20230711,110000,415638617200,70900,71000,71000,70800,31239
20230711,105900,413423795300,70900,70900,71000,70800,18828
20230711,105800,412088869700,70900,70900,71000,70800,65053
20230711,105700,407476597200,70900,70900,71000,70800,19921
20230711,105600,406064237300,70900,70800,70900,70800,45121
20230711,105500,402865329400,70900,70800,71000,70800,137056
20230711,105400,393148176300,70800,70900,70900,70800,9179
20230711,105300,392498093300,70900,70900,70900,70800,25241
20230711,105200,390709012300,70800,71000,71000,70800,96015
20230711,105100,383901373400,71000,70900,71000,70700,221299
20230711,105000,368226203800,70900,70900,71000,70800,126772
20230711,104900,359236661500,70900,71000,71100,70900,238536
20230711,104800,342291004200,71100,71100,71200,71000,172730
20230711,104700,330009482000,71000,71000,71100,71000,68325
20230711,104600,325152321300,71100,71100,71200,71000,318936
20230711,104500,302475853100,71100,71100,71100,71000,35516
20230711,104400,299952504400,71100,71100,71100,71000,173913
20230711,104300,287588899500,71100,71100,71100,71000,22279
20230711,104200,286005066500,71100,71000,71100,70900,182421
20230711,104100,273051597700,71000,71000,71000,70900,9652
20230711,104000,272366509000,71000,70900,71000,70800,103824
20230711,103900,265004346300,71000,70900,71000,70800,190187
20230711,103800,251520161400,70900,70900,70900,70800,92278
20230711,103700,244977764300,70800,70800,70900,70800,21706
20230711,103600,243439087300,70800,70600,70800,70600,345409
20230711,103500,219001127400,70700,70600,70700,70600,6916
20230711,103400,218512247900,70700,70700,70700,70600,6249
20230711,103300,218070674200,70600,70700,70700,70600,3008
20230711,103200,217858081700,70700,70700,70700,70600,10281
20230711,103100,217131345700,70700,70600,70700,70600,9818
20230711,103000,216437339800,70700,70700,70700,70600,9184
20230711,102900,215788188600,70700,70700,70700,70600,8205
20230711,102800,215208216800,70700,70500,70700,70500,132568
20230711,102700,205848706700,70600,70600,70600,70500,5141
20230711,102600,205485850900,70600,70600,70600,70500,6198
20230711,102500,205048319100,70600,70600,70600,70500,5880
20230711,102400,204633252000,70500,70600,70600,70500,8250
20230711,102300,204051075000,70600,70600,70600,70500,5063
20230711,102200,203693712100,70500,70500,70600,70500,3925
20230711,102100,203416765600,70600,70600,70600,70500,4319
20230711,102000,203112037800,70600,70600,70600,70500,3429
20230711,101900,202870024400,70600,70600,70600,70500,5116
20230711,101800,202508974500,70500,70600,70600,70500,4156
20230711,101700,202215713300,70600,70500,70600,70500,2567
20230711,101600,202034524800,70600,70500,70600,70500,4475
20230711,101500,201718663700,70600,70700,70700,70500,195830
20230711,101400,187891913600,70600,70500,70700,70400,303088
20230711,101300,166511625400,70400,70500,70500,70400,7890
20230711,101200,165955561200,70400,70500,70500,70400,7889
20230711,101100,165399553300,70500,70500,70500,70400,8035
20230711,101000,164833282800,70500,70500,70500,70400,28485
20230711,100900,162825910800,70500,70500,70500,70400,27865
20230711,100800,160861610200,70500,70500,70500,70400,12897
20230711,100700,159952675400,70500,70500,70500,70400,4793
20230711,100600,159614861500,70500,70400,70500,70300,177403
20230711,100500,147123010100,70400,70400,70400,70300,5611
20230711,100400,146728280400,70400,70400,70400,70300,5396
20230711,100300,146348497000,70400,70400,70400,70300,16652
20230711,100200,145176311500,70400,70400,70400,70300,23907
20230711,100100,143495042500,70400,70300,70400,70300,18110
20230711,100000,142221349100,70400,70400,70400,70300,11785
20230711,095900,141391789700,70400,70400,70400,70300,5762
20230711,095800,140986322600,70400,70400,70400,70300,4271
20230711,095700,140685712100,70400,70300,70400,70300,5381
20230711,095600,140307084000,70400,70400,70400,70300,5915
20230711,095500,139891007100,70400,70400,70400,70300,10215
20230711,095400,139172167300,70400,70400,70400,70300,7222
20230711,095300,138664022000,70400,70400,70400,70300,3703
20230711,095200,138403460500,70400,70400,70400,70300,7075
20230711,095100,137905458300,70400,70300,70400,70300,7274
20230711,095000,137393754800,70400,70400,70400,70300,10805
20230711,094900,136633279400,70400,70400,70400,70300,5346
20230711,094800,136257178800,70400,70300,70400,70300,6800
20230711,094700,135778669900,70400,70400,70400,70300,8402
20230711,094600,135187395700,70400,70300,70400,70300,4268
20230711,094500,134887032700,70300,70300,70400,70300,30378
20230711,094400,132750790000,70300,70300,70400,70300,12843
20230711,094300,131846802300,70400,70400,70400,70300,12495
20230711,094200,130967239400,70400,70400,70400,70300,10472
20230711,094100,130230077400,70400,70300,70400,70300,4647
20230711,094000,129903127600,70400,70300,70400,70300,56247
20230711,093900,125943535400,70400,70300,70400,70300,3771
20230711,093800,125678224200,70300,70400,70400,70300,2530
20230711,093700,125500264400,70400,70300,70400,70300,2648
20230711,093600,125313983600,70400,70400,70400,70300,7982
20230711,093500,124752726700,70400,70400,70400,70300,2478
20230711,093400,124578467700,70400,70400,70400,70300,5410
20230711,093300,124197749100,70300,70300,70400,70300,11995
20230711,093200,123354433100,70300,70400,70400,70200,35255
20230711,093100,120875937200,70300,70300,70400,70200,76304
20230711,093000,115511208400,70300,70200,70300,70200,3612
20230711,092900,115257509100,70200,70200,70300,70200,24572
20230711,092800,113531533100,70300,70200,70300,70200,4798
20230711,092700,113194488300,70200,70200,70300,70200,3489
20230711,092600,112949417800,70300,70300,70300,70200,2739
20230711,092500,112757036700,70300,70300,70400,70200,20585
20230711,092400,111309826400,70300,70300,70400,70300,63440
20230711,092300,106849960300,70300,70300,70400,70200,49219
20230711,092200,103389779500,70300,70200,70400,70200,67853
20230711,092100,98620136600,70300,70300,70400,70200,105232
20230711,092000,91222456200,70300,70400,70400,70300,16399
20230711,091900,90069427000,70400,70400,70400,70300,18127
20230711,091800,88794731500,70300,70300,70400,70300,13130
20230711,091700,87871321400,70400,70400,70400,70300,6746
20230711,091600,87396757200,70400,70300,70400,70300,8151
20230711,091500,86823355200,70300,70300,70400,70300,8186
20230711,091400,86247590300,70300,70300,70400,70300,6387
20230711,091300,85798490700,70300,70400,70400,70300,4671
20230711,091200,85469914300,70300,70400,70400,70300,9270
20230711,091100,84817990600,70400,70400,70400,70300,7577
20230711,091000,84284900600,70400,70300,70400,70200,63419
20230711,090900,79826244500,70300,70300,70300,70200,12471
20230711,090800,78949931600,70300,70300,70300,70200,23378
20230711,090700,77306509900,70200,70200,70300,70200,104635
20230711,090600,69950820500,70300,70200,70300,70200,6347
20230711,090500,69504936200,70300,70100,70400,70100,220515
20230711,090400,54016172400,70100,70100,70200,70100,11849
20230711,090300,53185360200,70100,70100,70200,70100,11719
20230711,090200,52363410600,70100,70200,70300,70100,123567
20230711,090100,43687942000,70200,70300,70300,70200,138371
20230711,090000,33961005000,70300,70200,70400,70100,483293