stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,210200,749109450,31900,31900,31900,31900,146
20230706,210100,749109450,31900,31900,31900,31900,0
20230706,210000,749109450,31900,31900,31900,31900,0
20230706,205900,749109450,31900,31900,31900,31900,0
20230706,205800,749109450,31900,31900,31900,31900,0
20230706,205700,749109450,31900,31900,31900,31900,0
20230706,205600,749109450,31900,31900,31900,31900,0
20230706,205500,749109450,31900,31900,31900,31900,0
20230706,205400,749109450,31900,31900,31900,31900,0
20230706,205300,749109450,31900,31900,31900,31900,0
20230706,205200,749109450,31900,31900,31900,31900,0
20230706,205100,749109450,31900,31900,31900,31900,0
20230706,205000,749109450,31900,31900,31900,31900,0
20230706,204900,749109450,31900,31900,31900,31900,0
20230706,204800,749109450,31900,31900,31900,31900,0
20230706,204700,749109450,31900,31900,31900,31900,0
20230706,204600,749109450,31900,31900,31900,31900,0
20230706,204500,749109450,31900,31900,31900,31900,0
20230706,204400,749109450,31900,31900,31900,31900,0
20230706,204300,749109450,31900,31900,31900,31900,0
20230706,204200,749109450,31900,31900,31900,31900,0
20230706,204100,749109450,31900,31900,31900,31900,0
20230706,204000,749109450,31900,31900,31900,31900,0
20230706,203900,749109450,31900,31900,31900,31900,0
20230706,203800,749109450,31900,31900,31900,31900,0
20230706,203700,749109450,31900,31900,31900,31900,0
20230706,203600,749109450,31900,31900,31900,31900,0
20230706,203500,749109450,31900,31900,31900,31900,0
20230706,203400,749109450,31900,31900,31900,31900,0
20230706,203300,749109450,31900,31900,31900,31900,0
20230706,203200,749109450,31900,31900,31900,31900,146
20230706,203100,749109450,31900,31900,31900,31900,0
20230706,203000,749109450,31900,31900,31900,31900,0
20230706,202900,749109450,31900,31900,31900,31900,0
20230706,202800,749109450,31900,31900,31900,31900,0
20230706,202700,749109450,31900,31900,31900,31900,0
20230706,202600,749109450,31900,31900,31900,31900,0
20230706,202500,749109450,31900,31900,31900,31900,0
20230706,202400,749109450,31900,31900,31900,31900,0
20230706,202300,749109450,31900,31900,31900,31900,0
20230706,202200,749109450,31900,31900,31900,31900,0
20230706,202100,749109450,31900,31900,31900,31900,0
20230706,202000,749109450,31900,31900,31900,31900,0
20230706,201900,749109450,31900,31900,31900,31900,0
20230706,201800,749109450,31900,31900,31900,31900,0
20230706,201700,749109450,31900,31900,31900,31900,0
20230706,201600,749109450,31900,31900,31900,31900,0
20230706,201500,749109450,31900,31900,31900,31900,0
20230706,201400,749109450,31900,31900,31900,31900,0
20230706,201300,749109450,31900,31900,31900,31900,0
20230706,201200,749109450,31900,31900,31900,31900,0
20230706,201100,749109450,31900,31900,31900,31900,0
20230706,201000,749109450,31900,31900,31900,31900,0
20230706,200900,749109450,31900,31900,31900,31900,0
20230706,200800,749109450,31900,31900,31900,31900,0
20230706,200700,749109450,31900,31900,31900,31900,0
20230706,200600,749109450,31900,31900,31900,31900,0
20230706,200500,749109450,31900,31900,31900,31900,0
20230706,200400,749109450,31900,31900,31900,31900,0
20230706,200300,749109450,31900,31900,31900,31900,0
20230706,200200,749109450,31900,31900,31900,31900,146
20230706,200100,749109450,31900,31900,31900,31900,0
20230706,200000,749109450,31900,31900,31900,31900,0
20230706,195900,749109450,31900,31900,31900,31900,0
20230706,195800,749109450,31900,31900,31900,31900,0
20230706,195700,749109450,31900,31900,31900,31900,0
20230706,195600,749109450,31900,31900,31900,31900,0
20230706,195500,749109450,31900,31900,31900,31900,0
20230706,195400,749109450,31900,31900,31900,31900,0
20230706,195300,749109450,31900,31900,31900,31900,0
20230706,195200,749109450,31900,31900,31900,31900,0
20230706,195100,749109450,31900,31900,31900,31900,0
20230706,195000,749109450,31900,31900,31900,31900,0
20230706,194900,749109450,31900,31900,31900,31900,0
20230706,194800,749109450,31900,31900,31900,31900,0
20230706,194700,749109450,31900,31900,31900,31900,0
20230706,194600,749109450,31900,31900,31900,31900,0
20230706,194500,749109450,31900,31900,31900,31900,0
20230706,194400,749109450,31900,31900,31900,31900,0
20230706,194300,749109450,31900,31900,31900,31900,0
20230706,194200,749109450,31900,31900,31900,31900,0
20230706,194100,749109450,31900,31900,31900,31900,0
20230706,194000,749109450,31900,31900,31900,31900,0
20230706,193900,749109450,31900,31900,31900,31900,0
20230706,193800,749109450,31900,31900,31900,31900,0
20230706,193700,749109450,31900,31900,31900,31900,0
20230706,193600,749109450,31900,31900,31900,31900,0
20230706,193500,749109450,31900,31900,31900,31900,0
20230706,193400,749109450,31900,31900,31900,31900,0
20230706,193300,749109450,31900,31900,31900,31900,0
20230706,193200,749109450,31900,31900,31900,31900,146
20230706,193100,749109450,31900,31900,31900,31900,0
20230706,193000,749109450,31900,31900,31900,31900,0
20230706,192900,749109450,31900,31900,31900,31900,0
20230706,192800,749109450,31900,31900,31900,31900,0
20230706,192700,749109450,31900,31900,31900,31900,0
20230706,192600,749109450,31900,31900,31900,31900,0
20230706,192500,749109450,31900,31900,31900,31900,0
20230706,192400,749109450,31900,31900,31900,31900,0
20230706,192300,749109450,31900,31900,31900,31900,0
20230706,192200,749109450,31900,31900,31900,31900,0
20230706,192100,749109450,31900,31900,31900,31900,0
20230706,192000,749109450,31900,31900,31900,31900,0
20230706,191900,749109450,31900,31900,31900,31900,0
20230706,191800,749109450,31900,31900,31900,31900,0
20230706,191700,749109450,31900,31900,31900,31900,0
20230706,191600,749109450,31900,31900,31900,31900,0
20230706,191500,749109450,31900,31900,31900,31900,0
20230706,191400,749109450,31900,31900,31900,31900,0
20230706,191300,749109450,31900,31900,31900,31900,0
20230706,191200,749109450,31900,31900,31900,31900,0
20230706,191100,749109450,31900,31900,31900,31900,0
20230706,191000,749109450,31900,31900,31900,31900,0
20230706,190900,749109450,31900,31900,31900,31900,0
20230706,190800,749109450,31900,31900,31900,31900,0
20230706,190700,749109450,31900,31900,31900,31900,0
20230706,190600,749109450,31900,31900,31900,31900,0
20230706,190500,749109450,31900,31900,31900,31900,0
20230706,190400,749109450,31900,31900,31900,31900,0
20230706,190300,749109450,31900,31900,31900,31900,0
20230706,190200,749109450,31900,31900,31900,31900,146
20230706,190100,749109450,31900,31900,31900,31900,0
20230706,190000,749109450,31900,31900,31900,31900,0
20230706,185900,749109450,31900,31900,31900,31900,0
20230706,185800,749109450,31900,31900,31900,31900,0
20230706,185700,749109450,31900,31900,31900,31900,0
20230706,185600,749109450,31900,31900,31900,31900,0
20230706,185500,749109450,31900,31900,31900,31900,0
20230706,185400,749109450,31900,31900,31900,31900,0
20230706,185300,749109450,31900,31900,31900,31900,0
20230706,185200,749109450,31900,31900,31900,31900,0
20230706,185100,749109450,31900,31900,31900,31900,0
20230706,185000,749109450,31900,31900,31900,31900,0
20230706,184900,749109450,31900,31900,31900,31900,0
20230706,184800,749109450,31900,31900,31900,31900,0
20230706,184700,749109450,31900,31900,31900,31900,0
20230706,184600,749109450,31900,31900,31900,31900,0
20230706,184500,749109450,31900,31900,31900,31900,0
20230706,184400,749109450,31900,31900,31900,31900,0
20230706,184300,749109450,31900,31900,31900,31900,0
20230706,184200,749109450,31900,31900,31900,31900,0
20230706,184100,749109450,31900,31900,31900,31900,0
20230706,184000,749109450,31900,31900,31900,31900,0
20230706,183900,749109450,31900,31900,31900,31900,0
20230706,183800,749109450,31900,31900,31900,31900,0
20230706,183700,749109450,31900,31900,31900,31900,0
20230706,183600,749109450,31900,31900,31900,31900,0
20230706,183500,749109450,31900,31900,31900,31900,0
20230706,183400,749109450,31900,31900,31900,31900,0
20230706,183300,749109450,31900,31900,31900,31900,0
20230706,183200,749109450,31900,31900,31900,31900,146
20230706,183100,749109450,31900,31900,31900,31900,0
20230706,183000,749109450,31900,31900,31900,31900,0
20230706,182900,749109450,31900,31900,31900,31900,0
20230706,182800,749109450,31900,31900,31900,31900,0
20230706,182700,749109450,31900,31900,31900,31900,0
20230706,182600,749109450,31900,31900,31900,31900,0
20230706,182500,749109450,31900,31900,31900,31900,0
20230706,182400,749109450,31900,31900,31900,31900,0
20230706,182300,749109450,31900,31900,31900,31900,0
20230706,182200,749109450,31900,31900,31900,31900,0
20230706,182100,749109450,31900,31900,31900,31900,0
20230706,182000,749109450,31900,31900,31900,31900,0
20230706,181900,749109450,31900,31900,31900,31900,0
20230706,181800,749109450,31900,31900,31900,31900,0
20230706,181700,749109450,31900,31900,31900,31900,0
20230706,181600,749109450,31900,31900,31900,31900,0
20230706,181500,749109450,31900,31900,31900,31900,0
20230706,181400,749109450,31900,31900,31900,31900,0
20230706,181300,749109450,31900,31900,31900,31900,0
20230706,181200,749109450,31900,31900,31900,31900,0
20230706,181100,749109450,31900,31900,31900,31900,0
20230706,181000,749109450,31900,31900,31900,31900,0
20230706,180900,749109450,31900,31900,31900,31900,0
20230706,180800,749109450,31900,31900,31900,31900,0
20230706,180700,749109450,31900,31900,31900,31900,0
20230706,180600,749109450,31900,31900,31900,31900,0
20230706,180500,749109450,31900,31900,31900,31900,0
20230706,180400,749109450,31900,31900,31900,31900,0
20230706,180300,749109450,31900,31900,31900,31900,0
20230706,180200,749109450,31900,31900,31900,31900,146
20230706,180100,749109450,31900,31900,31900,31900,0
20230706,180000,749109450,31900,31900,31900,31900,0
20230706,175900,749109450,31900,31900,31900,31900,0
20230706,175800,749109450,31900,31900,31900,31900,0
20230706,175700,749109450,31900,31900,31900,31900,0
20230706,175600,749109450,31900,31900,31900,31900,0
20230706,175500,749109450,31900,31900,31900,31900,0
20230706,175400,749109450,31900,31900,31900,31900,0
20230706,175300,749109450,31900,31900,31900,31900,0
20230706,175200,749109450,31900,31900,31900,31900,0
20230706,175100,749109450,31900,31900,31900,31900,0
20230706,175000,749109450,31900,31900,31900,31900,0
20230706,174900,749109450,31900,31900,31900,31900,0
20230706,174800,749109450,31900,31900,31900,31900,0
20230706,174700,749109450,31900,31900,31900,31900,0
20230706,174600,749109450,31900,31900,31900,31900,0
20230706,174500,749109450,31900,31900,31900,31900,0
20230706,174400,749109450,31900,31900,31900,31900,0
20230706,174300,749109450,31900,31900,31900,31900,0
20230706,174200,749109450,31900,31900,31900,31900,0
20230706,174100,749109450,31900,31900,31900,31900,0
20230706,174000,749109450,31900,31900,31900,31900,0
20230706,173900,749109450,31900,31900,31900,31900,0
20230706,173800,749109450,31900,31900,31900,31900,0
20230706,173700,749109450,31900,31900,31900,31900,0
20230706,173600,749109450,31900,31900,31900,31900,0
20230706,173500,749109450,31900,31900,31900,31900,0
20230706,173400,749109450,31900,31900,31900,31900,0
20230706,173300,749109450,31900,31900,31900,31900,0
20230706,173200,749109450,31900,31900,31900,31900,146
20230706,173100,749109450,31900,31900,31900,31900,0
20230706,173000,749109450,31900,31900,31900,31900,0
20230706,172900,749109450,31900,31900,31900,31900,0
20230706,172800,749109450,31900,31900,31900,31900,0
20230706,172700,749109450,31900,31900,31900,31900,0
20230706,172600,749109450,31900,31900,31900,31900,0
20230706,172500,749109450,31900,31900,31900,31900,0
20230706,172400,749109450,31900,31900,31900,31900,0
20230706,172300,749109450,31900,31900,31900,31900,0
20230706,172200,749109450,31900,31900,31900,31900,0
20230706,172100,749109450,31900,31900,31900,31900,0
20230706,172000,749109450,31900,31900,31900,31900,0
20230706,171900,749109450,31900,31900,31900,31900,0
20230706,171800,749109450,31900,31900,31900,31900,0
20230706,171700,749109450,31900,31900,31900,31900,0
20230706,171600,749109450,31900,31900,31900,31900,0
20230706,171500,749109450,31900,31900,31900,31900,0
20230706,171400,749109450,31900,31900,31900,31900,0
20230706,171300,749109450,31900,31900,31900,31900,0
20230706,171200,749109450,31900,31900,31900,31900,0
20230706,171100,749109450,31900,31900,31900,31900,0
20230706,171000,749109450,31900,31900,31900,31900,0
20230706,170900,749109450,31900,31900,31900,31900,0
20230706,170800,749109450,31900,31900,31900,31900,0
20230706,170700,749109450,31900,31900,31900,31900,0
20230706,170600,749109450,31900,31900,31900,31900,0
20230706,170500,749109450,31900,31900,31900,31900,0
20230706,170400,749109450,31900,31900,31900,31900,0
20230706,170300,749109450,31900,31900,31900,31900,0
20230706,170200,749109450,31900,31900,31900,31900,146
20230706,170100,749109450,31900,31900,31900,31900,0
20230706,170000,749109450,31900,31900,31900,31900,0
20230706,165900,749109450,31900,31900,31900,31900,0
20230706,165800,749109450,31900,31900,31900,31900,0
20230706,165700,749109450,31900,31900,31900,31900,0
20230706,165600,749109450,31900,31900,31900,31900,0
20230706,165500,749109450,31900,31900,31900,31900,0
20230706,165400,749109450,31900,31900,31900,31900,0
20230706,165300,749109450,31900,31900,31900,31900,0
20230706,165200,749109450,31900,31900,31900,31900,0
20230706,165100,749109450,31900,31900,31900,31900,0
20230706,165000,749109450,31900,31900,31900,31900,0
20230706,164900,749109450,31900,31900,31900,31900,0
20230706,164800,749109450,31900,31900,31900,31900,0
20230706,164700,749109450,31900,31900,31900,31900,0
20230706,164600,749109450,31900,31900,31900,31900,0
20230706,164500,749109450,31900,31900,31900,31900,0
20230706,164400,749109450,31900,31900,31900,31900,0
20230706,164300,749109450,31900,31900,31900,31900,0
20230706,164200,749109450,31900,31900,31900,31900,0
20230706,164100,749109450,31900,31900,31900,31900,0
20230706,164000,749109450,31900,31900,31900,31900,0
20230706,163900,749109450,31900,31900,31900,31900,0
20230706,163800,749109450,31900,31900,31900,31900,0
20230706,163700,749109450,31900,31900,31900,31900,0
20230706,163600,749109450,31900,31900,31900,31900,0
20230706,163500,749109450,31900,31900,31900,31900,0
20230706,163400,749109450,31900,31900,31900,31900,0
20230706,163300,749109450,31900,31900,31900,31900,0
20230706,163200,749109450,31900,31900,31900,31900,146
20230706,163100,749109450,31900,31900,31900,31900,0
20230706,163000,749109450,31900,31900,31900,31900,0
20230706,162900,749109450,31900,31900,31900,31900,0
20230706,162800,749109450,31900,31900,31900,31900,0
20230706,162700,749109450,31900,31900,31900,31900,0
20230706,162600,749109450,31900,31900,31900,31900,0
20230706,162500,749109450,31900,31900,31900,31900,0
20230706,162400,749109450,31900,31900,31900,31900,0
20230706,162300,749109450,31900,31900,31900,31900,0
20230706,162200,749109450,31900,31900,31900,31900,0
20230706,162100,749109450,31900,31900,31900,31900,0
20230706,162000,749109450,31900,31900,31900,31900,0
20230706,161900,749109450,31900,31900,31900,31900,0
20230706,161800,749109450,31900,31900,31900,31900,0
20230706,161700,749109450,31900,31900,31900,31900,0
20230706,161600,749109450,31900,31900,31900,31900,0
20230706,161500,749109450,31900,31900,31900,31900,0
20230706,161400,749109450,31900,31900,31900,31900,0
20230706,161300,749109450,31900,31900,31900,31900,0
20230706,161200,749109450,31900,31900,31900,31900,0
20230706,161100,749109450,31900,31900,31900,31900,0
20230706,161000,749109450,31900,31900,31900,31900,0
20230706,160900,749109450,31900,31900,31900,31900,0
20230706,160800,749109450,31900,31900,31900,31900,0
20230706,160700,749109450,31900,31900,31900,31900,0
20230706,160600,749109450,31900,31900,31900,31900,0
20230706,160500,749109450,31900,31900,31900,31900,0
20230706,160400,749109450,31900,31900,31900,31900,0
20230706,160300,749109450,31900,31900,31900,31900,0
20230706,160200,749109450,31900,31900,31900,31900,146
20230706,160100,749109450,31900,31900,31900,31900,0
20230706,160000,749109450,31900,31900,31900,31900,0
20230706,155900,749109450,31900,31900,31900,31900,0
20230706,155800,749109450,31900,31900,31900,31900,0
20230706,155700,749109450,31900,31900,31900,31900,0
20230706,155600,749109450,31900,31900,31900,31900,0
20230706,155500,749109450,31900,31900,31900,31900,0
20230706,155400,749109450,31900,31900,31900,31900,0
20230706,155300,749109450,31900,31900,31900,31900,0
20230706,155200,749109450,31900,31900,31900,31900,0
20230706,155100,749109450,31900,31900,31900,31900,0
20230706,155000,749109450,31900,31900,31900,31900,0
20230706,154900,749109450,31900,31900,31900,31900,0
20230706,154800,749109450,31900,31900,31900,31900,0
20230706,154700,749109450,31900,31900,31900,31900,0
20230706,154600,749109450,31900,31900,31900,31900,0
20230706,154500,749109450,31900,31900,31900,31900,0
20230706,154400,749109450,31900,31900,31900,31900,0
20230706,154300,749109450,31900,31900,31900,31900,0
20230706,154200,749109450,31900,31900,31900,31900,0
20230706,154100,749109450,31900,31900,31900,31900,0
20230706,154000,749109450,31900,31900,31900,31900,0
20230706,153900,749109450,31900,31900,31900,31900,0
20230706,153800,749109450,31900,31900,31900,31900,0
20230706,153700,749109450,31900,31900,31900,31900,0
20230706,153600,749109450,31900,31900,31900,31900,0
20230706,153500,749109450,31900,31900,31900,31900,0
20230706,153400,749109450,31900,31900,31900,31900,0
20230706,153300,749109450,31900,31900,31900,31900,0
20230706,153200,749109450,31900,31900,31900,31900,146
20230706,153100,749109450,31900,31900,31900,31900,0
20230706,153000,749109450,31900,31900,31900,31900,146
20230706,152900,744452050,31600,31600,31600,31600,0
20230706,152800,744452050,31600,31600,31600,31600,0
20230706,152700,744452050,31600,31600,31600,31600,0
20230706,152600,744452050,31600,31600,31600,31600,0
20230706,152500,744452050,31600,31600,31600,31600,0
20230706,152400,744452050,31600,31600,31600,31600,0
20230706,152300,744452050,31600,31600,31600,31600,0
20230706,152200,744452050,31600,31600,31600,31600,0
20230706,152100,744452050,31600,31600,31600,31600,0
20230706,152000,744452050,31600,31600,31600,31600,0
20230706,151900,744452050,31600,31600,31600,31600,32
20230706,151800,743440850,31600,31550,31600,31550,200
20230706,151700,737128200,31550,31550,31550,31500,1542
20230706,151600,688478200,31550,31600,31600,31550,928
20230706,151500,659190200,31600,31600,31600,31600,4
20230706,151400,659063800,31600,31600,31600,31600,0
20230706,151300,659063800,31600,31600,31600,31600,0
20230706,151200,659063800,31600,31600,31600,31600,0
20230706,151100,659063800,31600,31600,31600,31600,0
20230706,151000,659063800,31600,31600,31600,31600,2
20230706,150900,659000600,31600,31600,31600,31600,90
20230706,150800,656156600,31550,31600,31600,31550,1368
20230706,150700,612942000,31650,31650,31650,31650,24
20230706,150600,612182400,31650,31650,31850,31650,307
20230706,150500,602463850,31800,31800,31800,31800,10
20230706,150400,602145850,31600,31600,31600,31600,0
20230706,150300,602145850,31600,31600,31600,31600,100
20230706,150200,598985850,31650,31650,31650,31650,65
20230706,150100,596928600,31550,31550,31550,31550,0
20230706,150000,596928600,31550,31550,31550,31550,0
20230706,145900,596928600,31550,31550,31550,31550,0
20230706,145800,596928600,31550,31550,31550,31550,0
20230706,145700,596928600,31550,31550,31550,31550,3
20230706,145600,596833950,31550,31600,31600,31550,136
20230706,145500,592542900,31550,31550,31550,31550,1
20230706,145400,592511350,31550,31550,31550,31550,0
20230706,145300,592511350,31550,31600,31600,31550,178
20230706,145200,586895350,31600,31600,31600,31600,0
20230706,145100,586895350,31600,31600,31600,31600,294
20230706,145000,577604950,31600,31600,31600,31600,3
20230706,144900,577510150,31550,31550,31550,31550,18
20230706,144800,576942250,31550,31600,31600,31550,656
20230706,144700,556235850,31600,31600,31600,31600,0
20230706,144600,556235850,31600,31600,31600,31600,100
20230706,144500,553075850,31600,31650,31650,31600,114
20230706,144400,549472450,31600,31600,31600,31600,0
20230706,144300,549472450,31600,31600,31600,31600,0
20230706,144200,549472450,31600,31600,31600,31600,0
20230706,144100,549472450,31600,31700,31700,31600,2652
20230706,144000,465579900,31700,31700,31700,31700,4
20230706,143900,465453100,31750,31750,31750,31750,72
20230706,143800,463167100,31800,31800,31800,31800,0
20230706,143700,463167100,31800,31800,31800,31800,0
20230706,143600,463167100,31800,31800,31800,31800,0
20230706,143500,463167100,31800,31800,31800,31800,0
20230706,143400,463167100,31800,31800,31800,31800,0
20230706,143300,463167100,31800,31800,31800,31800,0
20230706,143200,463167100,31800,31800,31800,31800,22
20230706,143100,462467500,31850,31850,31850,31850,0
20230706,143000,462467500,31850,31850,31850,31850,0
20230706,142900,462467500,31850,31850,31850,31850,2
20230706,142800,462403800,31800,31800,31800,31800,0
20230706,142700,462403800,31800,31800,31800,31800,0
20230706,142600,462403800,31800,31800,31800,31800,16
20230706,142500,461895000,31750,31800,31800,31750,16
20230706,142400,461386850,31800,31800,31800,31800,0
20230706,142300,461386850,31800,31800,31800,31800,0
20230706,142200,461386850,31800,31800,31800,31800,1
20230706,142100,461355050,31750,31750,31750,31750,0
20230706,142000,461355050,31750,31750,31750,31750,0
20230706,141900,461355050,31750,31750,31750,31750,3
20230706,141800,461259800,31700,31700,31700,31700,0
20230706,141700,461259800,31700,31700,31700,31700,1
20230706,141600,461228100,31700,31700,31700,31700,0
20230706,141500,461228100,31700,31700,31700,31700,0
20230706,141400,461228100,31700,31700,31700,31700,1
20230706,141300,461196400,31850,31850,31850,31850,1
20230706,141200,461164550,31700,31700,31700,31700,0
20230706,141100,461164550,31700,31700,31700,31700,0
20230706,141000,461164550,31700,31700,31700,31700,0
20230706,140900,461164550,31700,31700,31700,31700,0
20230706,140800,461164550,31700,31700,31700,31700,0
20230706,140700,461164550,31700,31700,31700,31700,53
20230706,140600,459484450,31650,31650,31650,31650,0
20230706,140500,459484450,31650,31650,31650,31650,0
20230706,140400,459484450,31650,31650,31650,31650,5
20230706,140300,459326200,31650,31650,31650,31650,0
20230706,140200,459326200,31650,31650,31650,31650,5
20230706,140100,459167950,31650,31800,31800,31650,103
20230706,140000,455907700,31650,31650,31650,31650,0
20230706,135900,455907700,31650,31700,31850,31650,12
20230706,135800,455527050,31700,31700,31700,31700,113
20230706,135700,451944950,31850,31850,31850,31850,0
20230706,135600,451944950,31850,31850,31850,31850,0
20230706,135500,451944950,31850,31850,31850,31850,0
20230706,135400,451944950,31850,31850,31850,31850,0
20230706,135300,451944950,31850,31700,31850,31600,273
20230706,135200,443310550,31650,31650,31650,31650,0
20230706,135100,443310550,31650,31800,31800,31650,4
20230706,135000,443183650,31650,31650,31650,31650,0
20230706,134900,443183650,31650,31650,31650,31650,0
20230706,134800,443183650,31650,31650,31650,31650,0
20230706,134700,443183650,31650,31650,31650,31650,5
20230706,134600,443025400,31650,31650,31650,31650,0
20230706,134500,443025400,31650,31650,31650,31650,100
20230706,134400,439860400,31650,31650,31650,31650,0
20230706,134300,439860400,31650,31700,31700,31650,200
20230706,134200,433528850,31650,31650,31650,31650,0
20230706,134100,433528850,31650,31800,31800,31650,900
20230706,134000,405001000,31800,31700,31800,31700,15
20230706,133900,404525200,31700,31700,31700,31700,13
20230706,133800,404113100,31700,31700,31700,31700,79
20230706,133700,401608800,31700,31700,31700,31700,77
20230706,133600,399167900,31700,31700,31700,31700,0
20230706,133500,399167900,31700,31750,31750,31700,301
20230706,133400,389620250,31800,31800,31800,31800,51
20230706,133300,387998450,31800,31750,31800,31750,475
20230706,133200,372917050,31800,31800,31800,31800,6
20230706,133100,372726250,31750,31750,31750,31750,0
20230706,133000,372726250,31750,31800,31800,31750,129
20230706,132900,368625250,31800,31800,31800,31800,0
20230706,132800,368625250,31800,31800,31800,31800,80
20230706,132700,366081250,31950,31950,31950,31950,1
20230706,132600,366049300,31950,31950,31950,31950,0
20230706,132500,366049300,31950,31950,31950,31950,1
20230706,132400,366017350,31800,31800,31800,31800,1
20230706,132300,365985550,31800,31800,31800,31800,0
20230706,132200,365985550,31800,31800,31800,31800,0
20230706,132100,365985550,31800,31800,31800,31800,0
20230706,132000,365985550,31800,31800,31800,31800,2
20230706,131900,365921950,31950,31950,31950,31950,0
20230706,131800,365921950,31950,31950,31950,31950,0
20230706,131700,365921950,31950,31850,31950,31750,53
20230706,131600,364237100,31900,31900,31900,31900,0
20230706,131500,364237100,31900,31900,31900,31900,1
20230706,131400,364205200,31900,31900,31900,31900,1
20230706,131300,364173300,31750,31850,31850,31750,1501
20230706,131200,316487800,31850,31850,31850,31850,3
20230706,131100,316392250,31800,31800,31800,31800,0
20230706,131000,316392250,31800,31950,31950,31800,1900
20230706,130900,255811150,31950,31950,31950,31950,0
20230706,130800,255811150,31950,31950,31950,31950,0
20230706,130700,255811150,31950,31950,31950,31950,1
20230706,130600,255779200,31950,31950,31950,31950,0
20230706,130500,255779200,31950,32000,32000,31950,445
20230706,130400,241547450,32000,32000,32000,32000,0
20230706,130300,241547450,32000,32000,32000,32000,32
20230706,130200,240523450,31950,31950,31950,31950,0
20230706,130100,240523450,31950,31950,31950,31950,189
20230706,130000,234484900,32000,32000,32000,32000,0
20230706,125900,234484900,32000,32000,32000,32000,0
20230706,125800,234484900,32000,32000,32000,32000,10
20230706,125700,234164900,31950,31950,31950,31950,86
20230706,125600,231417200,32000,32000,32000,32000,778
20230706,125500,206521200,32050,32050,32050,32050,0
20230706,125400,206521200,32050,32050,32050,32050,5
20230706,125300,206360950,32050,32050,32050,32050,0
20230706,125200,206360950,32050,32000,32050,32000,12
20230706,125100,205976750,32000,32000,32000,32000,0
20230706,125000,205976750,32000,32000,32000,32000,258
20230706,124900,197720750,32050,32050,32050,32050,0
20230706,124800,197720750,32050,32050,32050,32050,0
20230706,124700,197720750,32050,32050,32050,32050,3
20230706,124600,197624600,32000,32000,32000,32000,0
20230706,124500,197624600,32000,32000,32000,32000,11
20230706,124400,197272600,32000,32000,32000,32000,0
20230706,124300,197272600,32000,32000,32000,32000,0
20230706,124200,197272600,32000,32000,32000,32000,0
20230706,124100,197272600,32000,32000,32000,32000,0
20230706,124000,197272600,32000,32000,32000,32000,0
20230706,123900,197272600,32000,32000,32000,32000,0
20230706,123800,197272600,32000,32000,32000,32000,26
20230706,123700,196440600,32000,32000,32000,32000,3
20230706,123600,196344600,32000,32000,32000,32000,6
20230706,123500,196152600,32000,32050,32050,32000,14
20230706,123400,195704100,32050,32050,32050,32050,0
20230706,123300,195704100,32050,32050,32050,32050,0
20230706,123200,195704100,32050,32050,32050,32050,0
20230706,123100,195704100,32050,32050,32050,32050,0
20230706,123000,195704100,32050,32050,32050,32050,8
20230706,122900,195447700,32050,32050,32050,32050,0
20230706,122800,195447700,32050,32050,32050,32050,1
20230706,122700,195415650,32050,32050,32050,32050,0
20230706,122600,195415650,32050,32050,32050,32050,1
20230706,122500,195383600,32050,32050,32050,32050,0
20230706,122400,195383600,32050,32050,32050,32050,1
20230706,122300,195351550,32050,32050,32050,32050,1
20230706,122200,195319500,32000,32000,32000,32000,20
20230706,122100,194679500,32000,32000,32000,32000,0
20230706,122000,194679500,32000,32000,32000,32000,0
20230706,121900,194679500,32000,32000,32000,32000,0
20230706,121800,194679500,32000,32000,32000,32000,0
20230706,121700,194679500,32000,32000,32000,32000,15
20230706,121600,194199500,32000,32050,32050,32000,155
20230706,121500,189232500,32100,32100,32100,32100,0
20230706,121400,189232500,32100,32100,32100,32100,0
20230706,121300,189232500,32100,32100,32100,32100,0
20230706,121200,189232500,32100,32100,32100,32100,0
20230706,121100,189232500,32100,32100,32100,32100,0
20230706,121000,189232500,32100,32100,32100,32100,0
20230706,120900,189232500,32100,32100,32100,32100,0
20230706,120800,189232500,32100,32100,32100,32100,4
20230706,120700,189104100,32100,32100,32100,32100,0
20230706,120600,189104100,32100,32100,32100,32100,0
20230706,120500,189104100,32100,32100,32100,32100,10
20230706,120400,188783100,32100,32100,32100,32100,1
20230706,120300,188751000,32050,32050,32050,32050,0
20230706,120200,188751000,32050,32050,32050,32050,0
20230706,120100,188751000,32050,32050,32050,32050,0
20230706,120000,188751000,32050,32050,32050,32050,0
20230706,115900,188751000,32050,32050,32050,32050,0
20230706,115800,188751000,32050,32050,32050,32050,0
20230706,115700,188751000,32050,32050,32050,32050,0
20230706,115600,188751000,32050,32050,32050,32050,59
20230706,115500,186860050,32050,32050,32050,32050,0
20230706,115400,186860050,32050,32050,32050,32050,0
20230706,115300,186860050,32050,32050,32050,32050,0
20230706,115200,186860050,32050,32050,32050,32050,0
20230706,115100,186860050,32050,32050,32050,32050,0
20230706,115000,186860050,32050,32050,32050,32050,0
20230706,114900,186860050,32050,32050,32050,32050,0
20230706,114800,186860050,32050,32050,32050,32050,0
20230706,114700,186860050,32050,32050,32050,32050,0
20230706,114600,186860050,32050,32050,32050,32050,0
20230706,114500,186860050,32050,32050,32050,32050,0
20230706,114400,186860050,32050,32050,32050,32050,0
20230706,114300,186860050,32050,32050,32050,32050,0
20230706,114200,186860050,32050,32050,32050,32050,1
20230706,114100,186828000,32050,32050,32050,32050,0
20230706,114000,186828000,32050,32050,32050,32050,1
20230706,113900,186795950,32050,32050,32050,32050,0
20230706,113800,186795950,32050,32050,32050,32050,2
20230706,113700,186731850,32050,32050,32050,32050,14
20230706,113600,186283150,32100,32100,32100,32100,0
20230706,113500,186283150,32100,32100,32100,32100,2
20230706,113400,186218950,32050,32050,32050,32050,0
20230706,113300,186218950,32050,32050,32050,32050,0
20230706,113200,186218950,32050,32050,32050,32050,0
20230706,113100,186218950,32050,32050,32050,32050,29
20230706,113000,185289500,32050,32050,32050,32050,0
20230706,112900,185289500,32050,32050,32050,32050,0
20230706,112800,185289500,32050,32050,32050,32050,27
20230706,112700,184424150,32000,32000,32000,32000,55
20230706,112600,182664150,32000,32000,32000,32000,101
20230706,112500,179432150,32000,32000,32000,32000,0
20230706,112400,179432150,32000,32000,32000,32000,6
20230706,112300,179240150,32000,32000,32000,32000,13
20230706,112200,178824150,32050,32050,32050,32050,0
20230706,112100,178824150,32050,32050,32050,32050,137
20230706,112000,174433300,32050,32050,32050,32050,0
20230706,111900,174433300,32050,32050,32050,32050,10
20230706,111800,174112800,32050,32050,32050,32050,10
20230706,111700,173792300,32050,32050,32050,32050,15
20230706,111600,173311550,32100,32100,32100,32100,0
20230706,111500,173311550,32100,32100,32100,32100,0
20230706,111400,173311550,32100,32100,32100,32100,0
20230706,111300,173311550,32100,32100,32100,32100,0
20230706,111200,173311550,32100,32100,32100,32100,0
20230706,111100,173311550,32100,32100,32100,32100,0
20230706,111000,173311550,32100,32050,32100,32050,19
20230706,110900,172702500,32100,32100,32100,32100,5
20230706,110800,172542000,32100,32100,32100,32100,0
20230706,110700,172542000,32100,32100,32100,32100,0
20230706,110600,172542000,32100,32100,32100,32100,0
20230706,110500,172542000,32100,32100,32100,32100,0
20230706,110400,172542000,32100,32100,32100,32100,0
20230706,110300,172542000,32100,32100,32100,32100,2
20230706,110200,172477800,32100,32100,32100,32100,0
20230706,110100,172477800,32100,32100,32100,32100,0
20230706,110000,172477800,32100,32100,32100,32100,0
20230706,105900,172477800,32100,32100,32100,32100,0
20230706,105800,172477800,32100,32100,32100,32100,0
20230706,105700,172477800,32100,32100,32100,32100,0
20230706,105600,172477800,32100,32100,32100,32100,1
20230706,105500,172445700,32100,32100,32100,32100,0
20230706,105400,172445700,32100,32150,32150,32100,208
20230706,105300,165766900,32150,32150,32150,32150,66
20230706,105200,163645000,32150,32150,32150,32150,0
20230706,105100,163645000,32150,32150,32150,32150,0
20230706,105000,163645000,32150,32150,32150,32150,0
20230706,104900,163645000,32150,32150,32150,32150,2
20230706,104800,163580700,32200,32200,32200,32200,3
20230706,104700,163484100,32200,32200,32200,32200,0
20230706,104600,163484100,32200,32200,32200,32200,0
20230706,104500,163484100,32200,32200,32200,32200,0
20230706,104400,163484100,32200,32200,32200,32200,21
20230706,104300,162807900,32200,32200,32200,32200,0
20230706,104200,162807900,32200,32200,32200,32200,0
20230706,104100,162807900,32200,32200,32200,32200,0
20230706,104000,162807900,32200,32200,32200,32200,0
20230706,103900,162807900,32200,32200,32200,32200,15
20230706,103800,162324900,32050,32150,32150,32050,143
20230706,103700,157734500,32150,32150,32150,32150,13
20230706,103600,157316550,32100,32100,32100,32100,21
20230706,103500,156642450,32100,32100,32100,32100,0
20230706,103400,156642450,32100,32100,32100,32100,0
20230706,103300,156642450,32100,32100,32100,32100,0
20230706,103200,156642450,32100,32100,32100,32100,8
20230706,103100,156385650,32150,32150,32150,32150,3
20230706,103000,156289200,32150,32150,32150,32150,98
20230706,102900,153138500,32150,32150,32150,32150,2
20230706,102800,153074200,32000,32000,32000,32000,1
20230706,102700,153042200,31900,32000,32000,31900,310
20230706,102600,143147650,32000,32000,32000,32000,0
20230706,102500,143147650,32000,32000,32000,32000,0
20230706,102400,143147650,32000,32000,32000,32000,6
20230706,102300,142955650,32000,32000,32000,32000,4
20230706,102200,142827650,32000,32000,32000,32000,125
20230706,102100,138827650,32000,32000,32000,32000,0
20230706,102000,138827650,32000,32000,32000,32000,0
20230706,101900,138827650,32000,32000,32000,32000,0
20230706,101800,138827650,32000,32000,32000,32000,0
20230706,101700,138827650,32000,32000,32000,32000,25
20230706,101600,138027650,32000,32000,32000,32000,7
20230706,101500,137803650,32000,32000,32000,32000,0
20230706,101400,137803650,32000,32000,32000,32000,0
20230706,101300,137803650,32000,32000,32000,31900,282
20230706,101200,128794600,32000,32050,32050,32000,19
20230706,101100,128185800,32000,32000,32000,32000,0
20230706,101000,128185800,32000,32000,32000,32000,0
20230706,100900,128185800,32000,32000,32000,32000,0
20230706,100800,128185800,32000,32000,32000,32000,0
20230706,100700,128185800,32000,32000,32000,32000,0
20230706,100600,128185800,32000,32000,32000,32000,16
20230706,100500,127673800,32000,32000,32000,32000,0
20230706,100400,127673800,32000,32000,32000,32000,0
20230706,100300,127673800,32000,32150,32150,32000,315
20230706,100200,117589700,32150,32150,32150,32150,0
20230706,100100,117589700,32150,32150,32150,32150,0
20230706,100000,117589700,32150,32150,32150,32150,0
20230706,095900,117589700,32150,32150,32150,32150,0
20230706,095800,117589700,32150,32150,32150,32150,0
20230706,095700,117589700,32150,32150,32150,32150,0
20230706,095600,117589700,32150,32150,32150,32150,0
20230706,095500,117589700,32150,32150,32150,32150,13
20230706,095400,117171750,32250,32250,32250,32250,0
20230706,095300,117171750,32250,32250,32250,32250,0
20230706,095200,117171750,32250,32250,32250,32250,0
20230706,095100,117171750,32250,32250,32250,32250,0
20230706,095000,117171750,32250,32250,32250,32250,0
20230706,094900,117171750,32250,32250,32250,32250,0
20230706,094800,117171750,32250,32250,32250,32250,0
20230706,094700,117171750,32250,32150,32250,32050,130
20230706,094600,112997000,32200,32200,32200,32200,50
20230706,094500,111387000,32250,32250,32250,32250,4
20230706,094400,111258000,32200,32200,32200,32200,29
20230706,094300,110324200,32300,32300,32300,32300,10
20230706,094200,110001200,32300,32500,32500,32300,396
20230706,094100,97210200,32500,32500,32500,32500,0
20230706,094000,97210200,32500,32500,32500,32500,0
20230706,093900,97210200,32500,32500,32500,32500,15
20230706,093800,96722700,32600,32600,32600,32600,0
20230706,093700,96722700,32600,32600,32600,32600,0
20230706,093600,96722700,32600,32550,32600,32550,30
20230706,093500,95746150,32550,32100,32550,32100,145
20230706,093400,91068950,32050,32050,32050,32050,1
20230706,093300,91036900,32050,32100,32150,32050,23
20230706,093200,90298300,32000,32100,32100,32000,224
20230706,093100,83127550,32050,32100,32100,32050,18
20230706,093000,82549850,32100,32150,32150,32100,6
20230706,092900,82357200,32150,32150,32150,32150,7
20230706,092800,82132150,32150,32150,32150,32150,0
20230706,092700,82132150,32150,32150,32150,32150,2
20230706,092600,82067850,32100,32100,32100,32100,0
20230706,092500,82067850,32100,32100,32100,32100,5
20230706,092400,81907350,32100,32100,32100,32100,10
20230706,092300,81586350,32100,32100,32100,32100,1
20230706,092200,81554250,32100,32100,32100,32100,37
20230706,092100,80366550,32150,32150,32150,32150,71
20230706,092000,78083900,32150,32150,32150,32150,4
20230706,091900,77955300,32100,32100,32100,32100,27
20230706,091800,77088600,32100,32100,32100,32100,3
20230706,091700,76992300,32000,31850,32000,31850,368
20230706,091600,65252100,31850,31850,31850,31850,10
20230706,091500,64933600,31850,31900,31900,31850,78
20230706,091400,62448350,31950,32050,32050,31900,312
20230706,091300,52467050,32050,32100,32200,32050,187
20230706,091200,46459400,32100,32100,32100,32100,50
20230706,091100,44854400,32100,32100,32100,32100,2
20230706,091000,44790200,32100,32100,32100,32100,101
20230706,090900,41548100,32100,32050,32100,32050,22
20230706,090800,40842950,32200,32200,32200,32050,235
20230706,090700,33294500,32200,32400,32400,32200,732
20230706,090600,9674950,32450,32450,32450,32450,0
20230706,090500,9674950,32450,32450,32450,32450,77
20230706,090400,7176300,32450,32500,32500,32450,48
20230706,090300,5616900,32550,32600,32600,32550,91
20230706,090200,2654700,32600,32600,32600,32600,0
20230706,090100,2654700,32600,32650,32650,32600,6
20230706,090000,2458850,32650,32800,32800,32650,75