stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,202100,53300,17900,17900,17900,17900,2
20230707,202000,53300,17900,17900,17900,17900,0
20230707,201900,53300,17900,17900,17900,17900,0
20230707,201800,53300,17900,17900,17900,17900,0
20230707,201700,53300,17900,17900,17900,17900,0
20230707,201600,53300,17900,17900,17900,17900,0
20230707,201500,53300,17900,17900,17900,17900,0
20230707,201400,53300,17900,17900,17900,17900,0
20230707,201300,53300,17900,17900,17900,17900,0
20230707,201200,53300,17900,17900,17900,17900,0
20230707,201100,53300,17900,17900,17900,17900,0
20230707,201000,53300,17900,17900,17900,17900,0
20230707,200900,53300,17900,17900,17900,17900,0
20230707,200800,53300,17900,17900,17900,17900,0
20230707,200700,53300,17900,17900,17900,17900,0
20230707,200600,53300,17900,17900,17900,17900,0
20230707,200500,53300,17900,17900,17900,17900,0
20230707,200400,53300,17900,17900,17900,17900,0
20230707,200300,53300,17900,17900,17900,17900,0
20230707,200200,53300,17900,17900,17900,17900,0
20230707,200100,53300,17900,17900,17900,17900,0
20230707,200000,53300,17900,17900,17900,17900,0
20230707,195900,53300,17900,17900,17900,17900,0
20230707,195800,53300,17900,17900,17900,17900,0
20230707,195700,53300,17900,17900,17900,17900,0
20230707,195600,53300,17900,17900,17900,17900,0
20230707,195500,53300,17900,17900,17900,17900,0
20230707,195400,53300,17900,17900,17900,17900,0
20230707,195300,53300,17900,17900,17900,17900,0
20230707,195200,53300,17900,17900,17900,17900,0
20230707,195100,53300,17900,17900,17900,17900,2
20230707,195000,53300,17900,17900,17900,17900,0
20230707,194900,53300,17900,17900,17900,17900,0
20230707,194800,53300,17900,17900,17900,17900,0
20230707,194700,53300,17900,17900,17900,17900,0
20230707,194600,53300,17900,17900,17900,17900,0
20230707,194500,53300,17900,17900,17900,17900,0
20230707,194400,53300,17900,17900,17900,17900,0
20230707,194300,53300,17900,17900,17900,17900,0
20230707,194200,53300,17900,17900,17900,17900,0
20230707,194100,53300,17900,17900,17900,17900,0
20230707,194000,53300,17900,17900,17900,17900,0
20230707,193900,53300,17900,17900,17900,17900,0
20230707,193800,53300,17900,17900,17900,17900,0
20230707,193700,53300,17900,17900,17900,17900,0
20230707,193600,53300,17900,17900,17900,17900,0
20230707,193500,53300,17900,17900,17900,17900,0
20230707,193400,53300,17900,17900,17900,17900,0
20230707,193300,53300,17900,17900,17900,17900,0
20230707,193200,53300,17900,17900,17900,17900,0
20230707,193100,53300,17900,17900,17900,17900,0
20230707,193000,53300,17900,17900,17900,17900,0
20230707,192900,53300,17900,17900,17900,17900,0
20230707,192800,53300,17900,17900,17900,17900,0
20230707,192700,53300,17900,17900,17900,17900,0
20230707,192600,53300,17900,17900,17900,17900,0
20230707,192500,53300,17900,17900,17900,17900,0
20230707,192400,53300,17900,17900,17900,17900,0
20230707,192300,53300,17900,17900,17900,17900,0
20230707,192200,53300,17900,17900,17900,17900,0
20230707,192100,53300,17900,17900,17900,17900,2
20230707,192000,53300,17900,17900,17900,17900,0
20230707,191900,53300,17900,17900,17900,17900,0
20230707,191800,53300,17900,17900,17900,17900,0
20230707,191700,53300,17900,17900,17900,17900,0
20230707,191600,53300,17900,17900,17900,17900,0
20230707,191500,53300,17900,17900,17900,17900,0
20230707,191400,53300,17900,17900,17900,17900,0
20230707,191300,53300,17900,17900,17900,17900,0
20230707,191200,53300,17900,17900,17900,17900,0
20230707,191100,53300,17900,17900,17900,17900,0
20230707,191000,53300,17900,17900,17900,17900,0
20230707,190900,53300,17900,17900,17900,17900,0
20230707,190800,53300,17900,17900,17900,17900,0
20230707,190700,53300,17900,17900,17900,17900,0
20230707,190600,53300,17900,17900,17900,17900,0
20230707,190500,53300,17900,17900,17900,17900,0
20230707,190400,53300,17900,17900,17900,17900,0
20230707,190300,53300,17900,17900,17900,17900,0
20230707,190200,53300,17900,17900,17900,17900,0
20230707,190100,53300,17900,17900,17900,17900,0
20230707,190000,53300,17900,17900,17900,17900,0
20230707,185900,53300,17900,17900,17900,17900,0
20230707,185800,53300,17900,17900,17900,17900,0
20230707,185700,53300,17900,17900,17900,17900,0
20230707,185600,53300,17900,17900,17900,17900,0
20230707,185500,53300,17900,17900,17900,17900,0
20230707,185400,53300,17900,17900,17900,17900,0
20230707,185300,53300,17900,17900,17900,17900,0
20230707,185200,53300,17900,17900,17900,17900,0
20230707,185100,53300,17900,17900,17900,17900,2
20230707,185000,53300,17900,17900,17900,17900,0
20230707,184900,53300,17900,17900,17900,17900,0
20230707,184800,53300,17900,17900,17900,17900,0
20230707,184700,53300,17900,17900,17900,17900,0
20230707,184600,53300,17900,17900,17900,17900,0
20230707,184500,53300,17900,17900,17900,17900,0
20230707,184400,53300,17900,17900,17900,17900,0
20230707,184300,53300,17900,17900,17900,17900,0
20230707,184200,53300,17900,17900,17900,17900,0
20230707,184100,53300,17900,17900,17900,17900,0
20230707,184000,53300,17900,17900,17900,17900,0
20230707,183900,53300,17900,17900,17900,17900,0
20230707,183800,53300,17900,17900,17900,17900,0
20230707,183700,53300,17900,17900,17900,17900,0
20230707,183600,53300,17900,17900,17900,17900,0
20230707,183500,53300,17900,17900,17900,17900,0
20230707,183400,53300,17900,17900,17900,17900,0
20230707,183300,53300,17900,17900,17900,17900,0
20230707,183200,53300,17900,17900,17900,17900,0
20230707,183100,53300,17900,17900,17900,17900,0
20230707,183000,53300,17900,17900,17900,17900,0
20230707,182900,53300,17900,17900,17900,17900,0
20230707,182800,53300,17900,17900,17900,17900,0
20230707,182700,53300,17900,17900,17900,17900,0
20230707,182600,53300,17900,17900,17900,17900,0
20230707,182500,53300,17900,17900,17900,17900,0
20230707,182400,53300,17900,17900,17900,17900,0
20230707,182300,53300,17900,17900,17900,17900,0
20230707,182200,53300,17900,17900,17900,17900,0
20230707,182100,53300,17900,17900,17900,17900,2
20230707,182000,53300,17900,17900,17900,17900,0
20230707,181900,53300,17900,17900,17900,17900,0
20230707,181800,53300,17900,17900,17900,17900,0
20230707,181700,53300,17900,17900,17900,17900,0
20230707,181600,53300,17900,17900,17900,17900,0
20230707,181500,53300,17900,17900,17900,17900,0
20230707,181400,53300,17900,17900,17900,17900,0
20230707,181300,53300,17900,17900,17900,17900,0
20230707,181200,53300,17900,17900,17900,17900,0
20230707,181100,53300,17900,17900,17900,17900,0
20230707,181000,53300,17900,17900,17900,17900,0
20230707,180900,53300,17900,17900,17900,17900,0
20230707,180800,53300,17900,17900,17900,17900,0
20230707,180700,53300,17900,17900,17900,17900,0
20230707,180600,53300,17900,17900,17900,17900,0
20230707,180500,53300,17900,17900,17900,17900,0
20230707,180400,53300,17900,17900,17900,17900,0
20230707,180300,53300,17900,17900,17900,17900,0
20230707,180200,53300,17900,17900,17900,17900,0
20230707,180100,53300,17900,17900,17900,17900,0
20230707,180000,53300,17900,17900,17900,17900,0
20230707,175900,53300,17900,17900,17900,17900,0
20230707,175800,53300,17900,17900,17900,17900,0
20230707,175700,53300,17900,17900,17900,17900,0
20230707,175600,53300,17900,17900,17900,17900,0
20230707,175500,53300,17900,17900,17900,17900,0
20230707,175400,53300,17900,17900,17900,17900,0
20230707,175300,53300,17900,17900,17900,17900,0
20230707,175200,53300,17900,17900,17900,17900,0
20230707,175100,53300,17900,17900,17900,17900,2
20230707,175000,53300,17900,17900,17900,17900,0
20230707,174900,53300,17900,17900,17900,17900,0
20230707,174800,53300,17900,17900,17900,17900,0
20230707,174700,53300,17900,17900,17900,17900,0
20230707,174600,53300,17900,17900,17900,17900,0
20230707,174500,53300,17900,17900,17900,17900,0
20230707,174400,53300,17900,17900,17900,17900,0
20230707,174300,53300,17900,17900,17900,17900,0
20230707,174200,53300,17900,17900,17900,17900,0
20230707,174100,53300,17900,17900,17900,17900,0
20230707,174000,53300,17900,17900,17900,17900,0
20230707,173900,53300,17900,17900,17900,17900,0
20230707,173800,53300,17900,17900,17900,17900,0
20230707,173700,53300,17900,17900,17900,17900,0
20230707,173600,53300,17900,17900,17900,17900,0
20230707,173500,53300,17900,17900,17900,17900,0
20230707,173400,53300,17900,17900,17900,17900,0
20230707,173300,53300,17900,17900,17900,17900,0
20230707,173200,53300,17900,17900,17900,17900,0
20230707,173100,53300,17900,17900,17900,17900,0
20230707,173000,53300,17900,17900,17900,17900,0
20230707,172900,53300,17900,17900,17900,17900,0
20230707,172800,53300,17900,17900,17900,17900,0
20230707,172700,53300,17900,17900,17900,17900,0
20230707,172600,53300,17900,17900,17900,17900,0
20230707,172500,53300,17900,17900,17900,17900,0
20230707,172400,53300,17900,17900,17900,17900,0
20230707,172300,53300,17900,17900,17900,17900,0
20230707,172200,53300,17900,17900,17900,17900,0
20230707,172100,53300,17900,17900,17900,17900,2
20230707,172000,53300,17900,17900,17900,17900,0
20230707,171900,53300,17900,17900,17900,17900,0
20230707,171800,53300,17900,17900,17900,17900,0
20230707,171700,53300,17900,17900,17900,17900,0
20230707,171600,53300,17900,17900,17900,17900,0
20230707,171500,53300,17900,17900,17900,17900,0
20230707,171400,53300,17900,17900,17900,17900,0
20230707,171300,53300,17900,17900,17900,17900,0
20230707,171200,53300,17900,17900,17900,17900,0
20230707,171100,53300,17900,17900,17900,17900,0
20230707,171000,53300,17900,17900,17900,17900,0
20230707,170900,53300,17900,17900,17900,17900,0
20230707,170800,53300,17900,17900,17900,17900,0
20230707,170700,53300,17900,17900,17900,17900,0
20230707,170600,53300,17900,17900,17900,17900,0
20230707,170500,53300,17900,17900,17900,17900,0
20230707,170400,53300,17900,17900,17900,17900,0
20230707,170300,53300,17900,17900,17900,17900,0
20230707,170200,53300,17900,17900,17900,17900,0
20230707,170100,53300,17900,17900,17900,17900,0
20230707,170000,53300,17900,17900,17900,17900,0
20230707,165900,53300,17900,17900,17900,17900,0
20230707,165800,53300,17900,17900,17900,17900,0
20230707,165700,53300,17900,17900,17900,17900,0
20230707,165600,53300,17900,17900,17900,17900,0
20230707,165500,53300,17900,17900,17900,17900,0
20230707,165400,53300,17900,17900,17900,17900,0
20230707,165300,53300,17900,17900,17900,17900,0
20230707,165200,53300,17900,17900,17900,17900,0
20230707,165100,53300,17900,17900,17900,17900,2
20230707,165000,53300,17900,17900,17900,17900,0
20230707,164900,53300,17900,17900,17900,17900,0
20230707,164800,53300,17900,17900,17900,17900,0
20230707,164700,53300,17900,17900,17900,17900,0
20230707,164600,53300,17900,17900,17900,17900,0
20230707,164500,53300,17900,17900,17900,17900,0
20230707,164400,53300,17900,17900,17900,17900,0
20230707,164300,53300,17900,17900,17900,17900,0
20230707,164200,53300,17900,17900,17900,17900,0
20230707,164100,53300,17900,17900,17900,17900,0
20230707,164000,53300,17900,17900,17900,17900,0
20230707,163900,53300,17900,17900,17900,17900,0
20230707,163800,53300,17900,17900,17900,17900,0
20230707,163700,53300,17900,17900,17900,17900,0
20230707,163600,53300,17900,17900,17900,17900,0
20230707,163500,53300,17900,17900,17900,17900,0
20230707,163400,53300,17900,17900,17900,17900,0
20230707,163300,53300,17900,17900,17900,17900,0
20230707,163200,53300,17900,17900,17900,17900,0
20230707,163100,53300,17900,17900,17900,17900,0
20230707,163000,53300,17900,17900,17900,17900,0
20230707,162900,53300,17900,17900,17900,17900,0
20230707,162800,53300,17900,17900,17900,17900,0
20230707,162700,53300,17900,17900,17900,17900,0
20230707,162600,53300,17900,17900,17900,17900,0
20230707,162500,53300,17900,17900,17900,17900,0
20230707,162400,53300,17900,17900,17900,17900,0
20230707,162300,53300,17900,17900,17900,17900,0
20230707,162200,53300,17900,17900,17900,17900,0
20230707,162100,53300,17900,17900,17900,17900,2
20230707,162000,53300,17900,17900,17900,17900,0
20230707,161900,53300,17900,17900,17900,17900,0
20230707,161800,53300,17900,17900,17900,17900,0
20230707,161700,53300,17900,17900,17900,17900,0
20230707,161600,53300,17900,17900,17900,17900,0
20230707,161500,53300,17900,17900,17900,17900,0
20230707,161400,53300,17900,17900,17900,17900,0
20230707,161300,53300,17900,17900,17900,17900,0
20230707,161200,53300,17900,17900,17900,17900,0
20230707,161100,53300,17900,17900,17900,17900,0
20230707,161000,53300,17900,17900,17900,17900,0
20230707,160900,53300,17900,17900,17900,17900,0
20230707,160800,53300,17900,17900,17900,17900,0
20230707,160700,53300,17900,17900,17900,17900,0
20230707,160600,53300,17900,17900,17900,17900,0
20230707,160500,53300,17900,17900,17900,17900,0
20230707,160400,53300,17900,17900,17900,17900,0
20230707,160300,53300,17900,17900,17900,17900,0
20230707,160200,53300,17900,17900,17900,17900,0
20230707,160100,53300,17900,17900,17900,17900,0
20230707,160000,53300,17900,17900,17900,17900,0
20230707,155900,53300,17900,17900,17900,17900,0
20230707,155800,53300,17900,17900,17900,17900,0
20230707,155700,53300,17900,17900,17900,17900,0
20230707,155600,53300,17900,17900,17900,17900,0
20230707,155500,53300,17900,17900,17900,17900,0
20230707,155400,53300,17900,17900,17900,17900,0
20230707,155300,53300,17900,17900,17900,17900,0
20230707,155200,53300,17900,17900,17900,17900,0
20230707,155100,53300,17900,17900,17900,17900,2
20230707,155000,53300,17900,17900,17900,17900,0
20230707,154900,53300,17900,17900,17900,17900,0
20230707,154800,53300,17900,17900,17900,17900,0
20230707,154700,53300,17900,17900,17900,17900,0
20230707,154600,53300,17900,17900,17900,17900,0
20230707,154500,53300,17900,17900,17900,17900,0
20230707,154400,53300,17900,17900,17900,17900,0
20230707,154300,53300,17900,17900,17900,17900,0
20230707,154200,53300,17900,17900,17900,17900,0
20230707,154100,53300,17900,17900,17900,17900,0
20230707,154000,53300,17900,17900,17900,17900,0
20230707,153900,53300,17900,17900,17900,17900,0
20230707,153800,53300,17900,17900,17900,17900,0
20230707,153700,53300,17900,17900,17900,17900,0
20230707,153600,53300,17900,17900,17900,17900,0
20230707,153500,53300,17900,17900,17900,17900,0
20230707,153400,53300,17900,17900,17900,17900,0
20230707,153300,53300,17900,17900,17900,17900,0
20230707,153200,53300,17900,17900,17900,17900,0
20230707,153100,53300,17900,17900,17900,17900,0
20230707,153000,53300,17900,17900,17900,17900,2
20230707,152900,17500,17500,17500,17500,17500,0
20230707,152800,17500,17500,17500,17500,17500,0
20230707,152700,17500,17500,17500,17500,17500,0
20230707,152600,17500,17500,17500,17500,17500,0
20230707,152500,17500,17500,17500,17500,17500,0
20230707,152400,17500,17500,17500,17500,17500,0
20230707,152300,17500,17500,17500,17500,17500,0
20230707,152200,17500,17500,17500,17500,17500,0
20230707,152100,17500,17500,17500,17500,17500,0
20230707,152000,17500,17500,17500,17500,17500,0
20230707,151900,17500,17500,17500,17500,17500,0
20230707,151800,17500,17500,17500,17500,17500,0
20230707,151700,17500,17500,17500,17500,17500,0
20230707,151600,17500,17500,17500,17500,17500,1
20230707,151500,0,17500,17500,17500,17500,0
20230707,151400,0,17500,17500,17500,17500,0
20230707,151300,0,17500,17500,17500,17500,0
20230707,151200,0,17500,17500,17500,17500,0
20230707,151100,0,17500,17500,17500,17500,0
20230707,151000,0,17500,17500,17500,17500,0
20230707,150900,0,17500,17500,17500,17500,0
20230707,150800,0,17500,17500,17500,17500,0
20230707,150700,0,17500,17500,17500,17500,0
20230707,150600,0,17500,17500,17500,17500,0
20230707,150500,0,17500,17500,17500,17500,0
20230707,150400,0,17500,17500,17500,17500,0
20230707,150300,0,17500,17500,17500,17500,0
20230707,150200,0,17500,17500,17500,17500,0
20230707,150100,0,17500,17500,17500,17500,0
20230707,150000,0,17500,17500,17500,17500,0
20230707,145900,0,17500,17500,17500,17500,0
20230707,145800,0,17500,17500,17500,17500,0
20230707,145700,0,17500,17500,17500,17500,0
20230707,145600,0,17500,17500,17500,17500,0
20230707,145500,0,17500,17500,17500,17500,0
20230707,145400,0,17500,17500,17500,17500,0
20230707,145300,0,17500,17500,17500,17500,0
20230707,145200,0,17500,17500,17500,17500,0
20230707,145100,0,17500,17500,17500,17500,0
20230707,145000,0,17500,17500,17500,17500,0
20230707,144900,0,17500,17500,17500,17500,0
20230707,144800,0,17500,17500,17500,17500,0
20230707,144700,0,17500,17500,17500,17500,0
20230707,144600,0,17500,17500,17500,17500,0
20230707,144500,0,17500,17500,17500,17500,0
20230707,144400,0,17500,17500,17500,17500,0
20230707,144300,0,17500,17500,17500,17500,0
20230707,144200,0,17500,17500,17500,17500,0
20230707,144100,0,17500,17500,17500,17500,0
20230707,144000,0,17500,17500,17500,17500,0
20230707,143900,0,17500,17500,17500,17500,0
20230707,143800,0,17500,17500,17500,17500,0
20230707,143700,0,17500,17500,17500,17500,0
20230707,143600,0,17500,17500,17500,17500,0
20230707,143500,0,17500,17500,17500,17500,0
20230707,143400,0,17500,17500,17500,17500,0
20230707,143300,0,17500,17500,17500,17500,0
20230707,143200,0,17500,17500,17500,17500,0
20230707,143100,0,17500,17500,17500,17500,0
20230707,143000,0,17500,17500,17500,17500,0
20230707,142900,0,17500,17500,17500,17500,0
20230707,142800,0,17500,17500,17500,17500,0
20230707,142700,0,17500,17500,17500,17500,0
20230707,142600,0,17500,17500,17500,17500,0
20230707,142500,0,17500,17500,17500,17500,0
20230707,142400,0,17500,17500,17500,17500,0
20230707,142300,0,17500,17500,17500,17500,0
20230707,142200,0,17500,17500,17500,17500,0
20230707,142100,0,17500,17500,17500,17500,0
20230707,142000,0,17500,17500,17500,17500,0
20230707,141900,0,17500,17500,17500,17500,0
20230707,141800,0,17500,17500,17500,17500,0
20230707,141700,0,17500,17500,17500,17500,0
20230707,141600,0,17500,17500,17500,17500,0
20230707,141500,0,17500,17500,17500,17500,0
20230707,141400,0,17500,17500,17500,17500,0
20230707,141300,0,17500,17500,17500,17500,0
20230707,141200,0,17500,17500,17500,17500,0
20230707,141100,0,17500,17500,17500,17500,0
20230707,141000,0,17500,17500,17500,17500,0
20230707,140900,0,17500,17500,17500,17500,0
20230707,140800,0,17500,17500,17500,17500,0
20230707,140700,0,17500,17500,17500,17500,0
20230707,140600,0,17500,17500,17500,17500,0
20230707,140500,0,17500,17500,17500,17500,0
20230707,140400,0,17500,17500,17500,17500,0
20230707,140300,0,17500,17500,17500,17500,0
20230707,140200,0,17500,17500,17500,17500,0
20230707,140100,0,17500,17500,17500,17500,0
20230707,140000,0,17500,17500,17500,17500,0
20230707,135900,0,17500,17500,17500,17500,0
20230707,135800,0,17500,17500,17500,17500,0
20230707,135700,0,17500,17500,17500,17500,0
20230707,135600,0,17500,17500,17500,17500,0
20230707,135500,0,17500,17500,17500,17500,0
20230707,135400,0,17500,17500,17500,17500,0
20230707,135300,0,17500,17500,17500,17500,0
20230707,135200,0,17500,17500,17500,17500,0
20230707,135100,0,17500,17500,17500,17500,0
20230707,135000,0,17500,17500,17500,17500,0
20230707,134900,0,17500,17500,17500,17500,0
20230707,134800,0,17500,17500,17500,17500,0
20230707,134700,0,17500,17500,17500,17500,0
20230707,134600,0,17500,17500,17500,17500,0
20230707,134500,0,17500,17500,17500,17500,0
20230707,134400,0,17500,17500,17500,17500,0
20230707,134300,0,17500,17500,17500,17500,0
20230707,134200,0,17500,17500,17500,17500,0
20230707,134100,0,17500,17500,17500,17500,0
20230707,134000,0,17500,17500,17500,17500,0
20230707,133900,0,17500,17500,17500,17500,0
20230707,133800,0,17500,17500,17500,17500,0
20230707,133700,0,17500,17500,17500,17500,0
20230707,133600,0,17500,17500,17500,17500,0
20230707,133500,0,17500,17500,17500,17500,0
20230707,133400,0,17500,17500,17500,17500,0
20230707,133300,0,17500,17500,17500,17500,0
20230707,133200,0,17500,17500,17500,17500,0
20230707,133100,0,17500,17500,17500,17500,0
20230707,133000,0,17500,17500,17500,17500,0
20230707,132900,0,17500,17500,17500,17500,0
20230707,132800,0,17500,17500,17500,17500,0
20230707,132700,0,17500,17500,17500,17500,0
20230707,132600,0,17500,17500,17500,17500,0
20230707,132500,0,17500,17500,17500,17500,0
20230707,132400,0,17500,17500,17500,17500,0
20230707,132300,0,17500,17500,17500,17500,0
20230707,132200,0,17500,17500,17500,17500,0
20230707,132100,0,17500,17500,17500,17500,0
20230707,132000,0,17500,17500,17500,17500,0
20230707,131900,0,17500,17500,17500,17500,0
20230707,131800,0,17500,17500,17500,17500,0
20230707,131700,0,17500,17500,17500,17500,0
20230707,131600,0,17500,17500,17500,17500,0
20230707,131500,0,17500,17500,17500,17500,0
20230707,131400,0,17500,17500,17500,17500,0
20230707,131300,0,17500,17500,17500,17500,0
20230707,131200,0,17500,17500,17500,17500,0
20230707,131100,0,17500,17500,17500,17500,0
20230707,131000,0,17500,17500,17500,17500,0
20230707,130900,0,17500,17500,17500,17500,0
20230707,130800,0,17500,17500,17500,17500,0
20230707,130700,0,17500,17500,17500,17500,0
20230707,130600,0,17500,17500,17500,17500,0
20230707,130500,0,17500,17500,17500,17500,0
20230707,130400,0,17500,17500,17500,17500,0
20230707,130300,0,17500,17500,17500,17500,0
20230707,130200,0,17500,17500,17500,17500,0
20230707,130100,0,17500,17500,17500,17500,0
20230707,130000,0,17500,17500,17500,17500,0
20230707,125900,0,17500,17500,17500,17500,0
20230707,125800,0,17500,17500,17500,17500,0
20230707,125700,0,17500,17500,17500,17500,0
20230707,125600,0,17500,17500,17500,17500,0
20230707,125500,0,17500,17500,17500,17500,0
20230707,125400,0,17500,17500,17500,17500,0
20230707,125300,0,17500,17500,17500,17500,0
20230707,125200,0,17500,17500,17500,17500,0
20230707,125100,0,17500,17500,17500,17500,0
20230707,125000,0,17500,17500,17500,17500,0
20230707,124900,0,17500,17500,17500,17500,0
20230707,124800,0,17500,17500,17500,17500,0
20230707,124700,0,17500,17500,17500,17500,0
20230707,124600,0,17500,17500,17500,17500,0
20230707,124500,0,17500,17500,17500,17500,0
20230707,124400,0,17500,17500,17500,17500,0
20230707,124300,0,17500,17500,17500,17500,0
20230707,124200,0,17500,17500,17500,17500,0
20230707,124100,0,17500,17500,17500,17500,0
20230707,124000,0,17500,17500,17500,17500,0
20230707,123900,0,17500,17500,17500,17500,0
20230707,123800,0,17500,17500,17500,17500,0
20230707,123700,0,17500,17500,17500,17500,0
20230707,123600,0,17500,17500,17500,17500,0
20230707,123500,0,17500,17500,17500,17500,0
20230707,123400,0,17500,17500,17500,17500,0
20230707,123300,0,17500,17500,17500,17500,0
20230707,123200,0,17500,17500,17500,17500,0
20230707,123100,0,17500,17500,17500,17500,0
20230707,123000,0,17500,17500,17500,17500,0
20230707,122900,0,17500,17500,17500,17500,0
20230707,122800,0,17500,17500,17500,17500,0
20230707,122700,0,17500,17500,17500,17500,0
20230707,122600,0,17500,17500,17500,17500,0
20230707,122500,0,17500,17500,17500,17500,0
20230707,122400,0,17500,17500,17500,17500,0
20230707,122300,0,17500,17500,17500,17500,0
20230707,122200,0,17500,17500,17500,17500,0
20230707,122100,0,17500,17500,17500,17500,0
20230707,122000,0,17500,17500,17500,17500,0
20230707,121900,0,17500,17500,17500,17500,0
20230707,121800,0,17500,17500,17500,17500,0
20230707,121700,0,17500,17500,17500,17500,0
20230707,121600,0,17500,17500,17500,17500,0
20230707,121500,0,17500,17500,17500,17500,0
20230707,121400,0,17500,17500,17500,17500,0
20230707,121300,0,17500,17500,17500,17500,0
20230707,121200,0,17500,17500,17500,17500,0
20230707,121100,0,17500,17500,17500,17500,0
20230707,121000,0,17500,17500,17500,17500,0
20230707,120900,0,17500,17500,17500,17500,0
20230707,120800,0,17500,17500,17500,17500,0
20230707,120700,0,17500,17500,17500,17500,0
20230707,120600,0,17500,17500,17500,17500,0
20230707,120500,0,17500,17500,17500,17500,0
20230707,120400,0,17500,17500,17500,17500,0
20230707,120300,0,17500,17500,17500,17500,0
20230707,120200,0,17500,17500,17500,17500,0
20230707,120100,0,17500,17500,17500,17500,0
20230707,120000,0,17500,17500,17500,17500,0
20230707,115900,0,17500,17500,17500,17500,0
20230707,115800,0,17500,17500,17500,17500,0
20230707,115700,0,17500,17500,17500,17500,0
20230707,115600,0,17500,17500,17500,17500,0
20230707,115500,0,17500,17500,17500,17500,0
20230707,115400,0,17500,17500,17500,17500,0
20230707,115300,0,17500,17500,17500,17500,0
20230707,115200,0,17500,17500,17500,17500,0
20230707,115100,0,17500,17500,17500,17500,0
20230707,115000,0,17500,17500,17500,17500,0
20230707,114900,0,17500,17500,17500,17500,0
20230707,114800,0,17500,17500,17500,17500,0
20230707,114700,0,17500,17500,17500,17500,0
20230707,114600,0,17500,17500,17500,17500,0
20230707,114500,0,17500,17500,17500,17500,0
20230707,114400,0,17500,17500,17500,17500,0
20230707,114300,0,17500,17500,17500,17500,0
20230707,114200,0,17500,17500,17500,17500,0
20230707,114100,0,17500,17500,17500,17500,0
20230707,114000,0,17500,17500,17500,17500,0
20230707,113900,0,17500,17500,17500,17500,0
20230707,113800,0,17500,17500,17500,17500,0
20230707,113700,0,17500,17500,17500,17500,0
20230707,113600,0,17500,17500,17500,17500,0
20230707,113500,0,17500,17500,17500,17500,0
20230707,113400,0,17500,17500,17500,17500,0
20230707,113300,0,17500,17500,17500,17500,0
20230707,113200,0,17500,17500,17500,17500,0
20230707,113100,0,17500,17500,17500,17500,0
20230707,113000,0,17500,17500,17500,17500,0
20230707,112900,0,17500,17500,17500,17500,0
20230707,112800,0,17500,17500,17500,17500,0
20230707,112700,0,17500,17500,17500,17500,0
20230707,112600,0,17500,17500,17500,17500,0
20230707,112500,0,17500,17500,17500,17500,0
20230707,112400,0,17500,17500,17500,17500,0
20230707,112300,0,17500,17500,17500,17500,0
20230707,112200,0,17500,17500,17500,17500,0
20230707,112100,0,17500,17500,17500,17500,0
20230707,112000,0,17500,17500,17500,17500,0
20230707,111900,0,17500,17500,17500,17500,0
20230707,111800,0,17500,17500,17500,17500,0
20230707,111700,0,17500,17500,17500,17500,0
20230707,111600,0,17500,17500,17500,17500,0
20230707,111500,0,17500,17500,17500,17500,0
20230707,111400,0,17500,17500,17500,17500,0
20230707,111300,0,17500,17500,17500,17500,0
20230707,111200,0,17500,17500,17500,17500,0
20230707,111100,0,17500,17500,17500,17500,0
20230707,111000,0,17500,17500,17500,17500,0
20230707,110900,0,17500,17500,17500,17500,0
20230707,110800,0,17500,17500,17500,17500,0
20230707,110700,0,17500,17500,17500,17500,0
20230707,110600,0,17500,17500,17500,17500,0
20230707,110500,0,17500,17500,17500,17500,0
20230707,110400,0,17500,17500,17500,17500,0
20230707,110300,0,17500,17500,17500,17500,0
20230707,110200,0,17500,17500,17500,17500,0
20230707,110100,0,17500,17500,17500,17500,0
20230707,110000,0,17500,17500,17500,17500,0
20230707,105900,0,17500,17500,17500,17500,0
20230707,105800,0,17500,17500,17500,17500,0
20230707,105700,0,17500,17500,17500,17500,0
20230707,105600,0,17500,17500,17500,17500,0
20230707,105500,0,17500,17500,17500,17500,0
20230707,105400,0,17500,17500,17500,17500,0
20230707,105300,0,17500,17500,17500,17500,0
20230707,105200,0,17500,17500,17500,17500,0
20230707,105100,0,17500,17500,17500,17500,0
20230707,105000,0,17500,17500,17500,17500,0
20230707,104900,0,17500,17500,17500,17500,0
20230707,104800,0,17500,17500,17500,17500,0
20230707,104700,0,17500,17500,17500,17500,0
20230707,104600,0,17500,17500,17500,17500,0
20230707,104500,0,17500,17500,17500,17500,0
20230707,104400,0,17500,17500,17500,17500,0
20230707,104300,0,17500,17500,17500,17500,0
20230707,104200,0,17500,17500,17500,17500,0
20230707,104100,0,17500,17500,17500,17500,0
20230707,104000,0,17500,17500,17500,17500,0
20230707,103900,0,17500,17500,17500,17500,0
20230707,103800,0,17500,17500,17500,17500,0
20230707,103700,0,17500,17500,17500,17500,0
20230707,103600,0,17500,17500,17500,17500,0
20230707,103500,0,17500,17500,17500,17500,0
20230707,103400,0,17500,17500,17500,17500,0
20230707,103300,0,17500,17500,17500,17500,0
20230707,103200,0,17500,17500,17500,17500,0
20230707,103100,0,17500,17500,17500,17500,0
20230707,103000,0,17500,17500,17500,17500,0
20230707,102900,0,17500,17500,17500,17500,0
20230707,102800,0,17500,17500,17500,17500,0
20230707,102700,0,17500,17500,17500,17500,0
20230707,102600,0,17500,17500,17500,17500,0
20230707,102500,0,17500,17500,17500,17500,0
20230707,102400,0,17500,17500,17500,17500,0
20230707,102300,0,17500,17500,17500,17500,0
20230707,102200,0,17500,17500,17500,17500,0
20230707,102100,0,17500,17500,17500,17500,0
20230707,102000,0,17500,17500,17500,17500,0
20230707,101900,0,17500,17500,17500,17500,0
20230707,101800,0,17500,17500,17500,17500,0
20230707,101700,0,17500,17500,17500,17500,0
20230707,101600,0,17500,17500,17500,17500,0
20230707,101500,0,17500,17500,17500,17500,0
20230707,101400,0,17500,17500,17500,17500,0
20230707,101300,0,17500,17500,17500,17500,0
20230707,101200,0,17500,17500,17500,17500,0
20230707,101100,0,17500,17500,17500,17500,0
20230707,101000,0,17500,17500,17500,17500,0
20230707,100900,0,17500,17500,17500,17500,0
20230707,100800,0,17500,17500,17500,17500,0
20230707,100700,0,17500,17500,17500,17500,0
20230707,100600,0,17500,17500,17500,17500,0
20230707,100500,0,17500,17500,17500,17500,0
20230707,100400,0,17500,17500,17500,17500,0
20230707,100300,0,17500,17500,17500,17500,0
20230707,100200,0,17500,17500,17500,17500,0
20230707,100100,0,17500,17500,17500,17500,0
20230707,100000,0,17500,17500,17500,17500,0
20230707,095900,0,17500,17500,17500,17500,0
20230707,095800,0,17500,17500,17500,17500,0
20230707,095700,0,17500,17500,17500,17500,0
20230707,095600,0,17500,17500,17500,17500,0
20230707,095500,0,17500,17500,17500,17500,0
20230707,095400,0,17500,17500,17500,17500,0
20230707,095300,0,17500,17500,17500,17500,0
20230707,095200,0,17500,17500,17500,17500,0
20230707,095100,0,17500,17500,17500,17500,0
20230707,095000,0,17500,17500,17500,17500,0
20230707,094900,0,17500,17500,17500,17500,0
20230707,094800,0,17500,17500,17500,17500,0
20230707,094700,0,17500,17500,17500,17500,0
20230707,094600,0,17500,17500,17500,17500,0
20230707,094500,0,17500,17500,17500,17500,0
20230707,094400,0,17500,17500,17500,17500,0
20230707,094300,0,17500,17500,17500,17500,0
20230707,094200,0,17500,17500,17500,17500,0
20230707,094100,0,17500,17500,17500,17500,0
20230707,094000,0,17500,17500,17500,17500,0
20230707,093900,0,17500,17500,17500,17500,0
20230707,093800,0,17500,17500,17500,17500,0
20230707,093700,0,17500,17500,17500,17500,0
20230707,093600,0,17500,17500,17500,17500,0
20230707,093500,0,17500,17500,17500,17500,0
20230707,093400,0,17500,17500,17500,17500,0
20230707,093300,0,17500,17500,17500,17500,0
20230707,093200,0,17500,17500,17500,17500,0
20230707,093100,0,17500,17500,17500,17500,0
20230707,093000,0,17500,17500,17500,17500,0
20230707,092900,0,17500,17500,17500,17500,0
20230707,092800,0,17500,17500,17500,17500,0
20230707,092700,0,17500,17500,17500,17500,0
20230707,092600,0,17500,17500,17500,17500,0
20230707,092500,0,17500,17500,17500,17500,0
20230707,092400,0,17500,17500,17500,17500,0
20230707,092300,0,17500,17500,17500,17500,0
20230707,092200,0,17500,17500,17500,17500,0
20230707,092100,0,17500,17500,17500,17500,0
20230707,092000,0,17500,17500,17500,17500,0
20230707,091900,0,17500,17500,17500,17500,0
20230707,091800,0,17500,17500,17500,17500,0
20230707,091700,0,17500,17500,17500,17500,0
20230707,091600,0,17500,17500,17500,17500,0
20230707,091500,0,17500,17500,17500,17500,0
20230707,091400,0,17500,17500,17500,17500,0
20230707,091300,0,17500,17500,17500,17500,0
20230707,091200,0,17500,17500,17500,17500,0
20230707,091100,0,17500,17500,17500,17500,0
20230707,091000,0,17500,17500,17500,17500,0
20230707,090900,0,17500,17500,17500,17500,0
20230707,090800,0,17500,17500,17500,17500,0
20230707,090700,0,17500,17500,17500,17500,0
20230707,090600,0,17500,17500,17500,17500,0
20230707,090500,0,17500,17500,17500,17500,0
20230707,090400,0,17500,17500,17500,17500,0
20230707,090300,0,17500,17500,17500,17500,0
20230707,090200,0,17500,17500,17500,17500,0
20230707,090100,0,17500,17500,17500,17500,0
20230707,090000,0,17500,17500,17500,17500,0