stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,183900,489784580,10200,10200,10200,10200,1288
20230710,183800,489784580,10200,10200,10200,10200,0
20230710,183700,489784580,10200,10200,10200,10200,0
20230710,183600,489784580,10200,10200,10200,10200,0
20230710,183500,489784580,10200,10200,10200,10200,0
20230710,183400,489784580,10200,10200,10200,10200,0
20230710,183300,489784580,10200,10200,10200,10200,0
20230710,183200,489784580,10200,10200,10200,10200,0
20230710,183100,489784580,10200,10200,10200,10200,0
20230710,183000,489784580,10200,10200,10200,10200,0
20230710,182900,489784580,10200,10200,10200,10200,0
20230710,182800,489784580,10200,10200,10200,10200,0
20230710,182700,489784580,10200,10200,10200,10200,0
20230710,182600,489784580,10200,10200,10200,10200,0
20230710,182500,489784580,10200,10200,10200,10200,0
20230710,182400,489784580,10200,10200,10200,10200,0
20230710,182300,489784580,10200,10200,10200,10200,0
20230710,182200,489784580,10200,10200,10200,10200,0
20230710,182100,489784580,10200,10200,10200,10200,0
20230710,182000,489784580,10200,10200,10200,10200,0
20230710,181900,489784580,10200,10200,10200,10200,0
20230710,181800,489784580,10200,10200,10200,10200,0
20230710,181700,489784580,10200,10200,10200,10200,0
20230710,181600,489784580,10200,10200,10200,10200,0
20230710,181500,489784580,10200,10200,10200,10200,0
20230710,181400,489784580,10200,10200,10200,10200,0
20230710,181300,489784580,10200,10200,10200,10200,0
20230710,181200,489784580,10200,10200,10200,10200,0
20230710,181100,489784580,10200,10200,10200,10200,0
20230710,181000,489784580,10200,10200,10200,10200,0
20230710,180900,489784580,10200,10200,10200,10200,1288
20230710,180800,489784580,10200,10200,10200,10200,0
20230710,180700,489784580,10200,10200,10200,10200,0
20230710,180600,489784580,10200,10200,10200,10200,0
20230710,180500,489784580,10200,10200,10200,10200,0
20230710,180400,489784580,10200,10200,10200,10200,0
20230710,180300,489784580,10200,10200,10200,10200,0
20230710,180200,489784580,10200,10200,10200,10200,0
20230710,180100,489784580,10200,10200,10200,10200,0
20230710,180000,489784580,10200,10200,10200,10200,0
20230710,175900,489784580,10200,10200,10200,10200,0
20230710,175800,489784580,10200,10200,10200,10200,0
20230710,175700,489784580,10200,10200,10200,10200,0
20230710,175600,489784580,10200,10200,10200,10200,0
20230710,175500,489784580,10200,10200,10200,10200,0
20230710,175400,489784580,10200,10200,10200,10200,0
20230710,175300,489784580,10200,10200,10200,10200,0
20230710,175200,489784580,10200,10200,10200,10200,0
20230710,175100,489784580,10200,10200,10200,10200,0
20230710,175000,489784580,10200,10200,10200,10200,0
20230710,174900,489784580,10200,10200,10200,10200,0
20230710,174800,489784580,10200,10200,10200,10200,0
20230710,174700,489784580,10200,10200,10200,10200,0
20230710,174600,489784580,10200,10200,10200,10200,0
20230710,174500,489784580,10200,10200,10200,10200,0
20230710,174400,489784580,10200,10200,10200,10200,0
20230710,174300,489784580,10200,10200,10200,10200,0
20230710,174200,489784580,10200,10200,10200,10200,0
20230710,174100,489784580,10200,10200,10200,10200,0
20230710,174000,489784580,10200,10200,10200,10200,0
20230710,173900,489784580,10200,10200,10200,10200,1288
20230710,173800,489784580,10200,10200,10200,10200,0
20230710,173700,489784580,10200,10200,10200,10200,0
20230710,173600,489784580,10200,10200,10200,10200,0
20230710,173500,489784580,10200,10200,10200,10200,0
20230710,173400,489784580,10200,10200,10200,10200,0
20230710,173300,489784580,10200,10200,10200,10200,0
20230710,173200,489784580,10200,10200,10200,10200,0
20230710,173100,489784580,10200,10200,10200,10200,0
20230710,173000,489784580,10200,10200,10200,10200,0
20230710,172900,489784580,10200,10200,10200,10200,0
20230710,172800,489784580,10200,10200,10200,10200,0
20230710,172700,489784580,10200,10200,10200,10200,0
20230710,172600,489784580,10200,10200,10200,10200,0
20230710,172500,489784580,10200,10200,10200,10200,0
20230710,172400,489784580,10200,10200,10200,10200,0
20230710,172300,489784580,10200,10200,10200,10200,0
20230710,172200,489784580,10200,10200,10200,10200,0
20230710,172100,489784580,10200,10200,10200,10200,0
20230710,172000,489784580,10200,10200,10200,10200,0
20230710,171900,489784580,10200,10200,10200,10200,0
20230710,171800,489784580,10200,10200,10200,10200,0
20230710,171700,489784580,10200,10200,10200,10200,0
20230710,171600,489784580,10200,10200,10200,10200,0
20230710,171500,489784580,10200,10200,10200,10200,0
20230710,171400,489784580,10200,10200,10200,10200,0
20230710,171300,489784580,10200,10200,10200,10200,0
20230710,171200,489784580,10200,10200,10200,10200,0
20230710,171100,489784580,10200,10200,10200,10200,0
20230710,171000,489784580,10200,10200,10200,10200,0
20230710,170900,489784580,10200,10200,10200,10200,1288
20230710,170800,489784580,10200,10200,10200,10200,0
20230710,170700,489784580,10200,10200,10200,10200,0
20230710,170600,489784580,10200,10200,10200,10200,0
20230710,170500,489784580,10200,10200,10200,10200,0
20230710,170400,489784580,10200,10200,10200,10200,0
20230710,170300,489784580,10200,10200,10200,10200,0
20230710,170200,489784580,10200,10200,10200,10200,0
20230710,170100,489784580,10200,10200,10200,10200,0
20230710,170000,489784580,10200,10200,10200,10200,0
20230710,165900,489784580,10200,10200,10200,10200,0
20230710,165800,489784580,10200,10200,10200,10200,0
20230710,165700,489784580,10200,10200,10200,10200,0
20230710,165600,489784580,10200,10200,10200,10200,0
20230710,165500,489784580,10200,10200,10200,10200,0
20230710,165400,489784580,10200,10200,10200,10200,0
20230710,165300,489784580,10200,10200,10200,10200,0
20230710,165200,489784580,10200,10200,10200,10200,0
20230710,165100,489784580,10200,10200,10200,10200,0
20230710,165000,489784580,10200,10200,10200,10200,0
20230710,164900,489784580,10200,10200,10200,10200,0
20230710,164800,489784580,10200,10200,10200,10200,0
20230710,164700,489784580,10200,10200,10200,10200,0
20230710,164600,489784580,10200,10200,10200,10200,0
20230710,164500,489784580,10200,10200,10200,10200,0
20230710,164400,489784580,10200,10200,10200,10200,0
20230710,164300,489784580,10200,10200,10200,10200,0
20230710,164200,489784580,10200,10200,10200,10200,0
20230710,164100,489784580,10200,10200,10200,10200,0
20230710,164000,489784580,10200,10200,10200,10200,0
20230710,163900,489784580,10200,10200,10200,10200,1288
20230710,163800,489784580,10200,10200,10200,10200,0
20230710,163700,489784580,10200,10200,10200,10200,0
20230710,163600,489784580,10200,10200,10200,10200,0
20230710,163500,489784580,10200,10200,10200,10200,0
20230710,163400,489784580,10200,10200,10200,10200,0
20230710,163300,489784580,10200,10200,10200,10200,0
20230710,163200,489784580,10200,10200,10200,10200,0
20230710,163100,489784580,10200,10200,10200,10200,0
20230710,163000,489784580,10200,10200,10200,10200,0
20230710,162900,489784580,10200,10200,10200,10200,0
20230710,162800,489784580,10200,10200,10200,10200,0
20230710,162700,489784580,10200,10200,10200,10200,0
20230710,162600,489784580,10200,10200,10200,10200,0
20230710,162500,489784580,10200,10200,10200,10200,0
20230710,162400,489784580,10200,10200,10200,10200,0
20230710,162300,489784580,10200,10200,10200,10200,0
20230710,162200,489784580,10200,10200,10200,10200,0
20230710,162100,489784580,10200,10200,10200,10200,0
20230710,162000,489784580,10200,10200,10200,10200,0
20230710,161900,489784580,10200,10200,10200,10200,0
20230710,161800,489784580,10200,10200,10200,10200,0
20230710,161700,489784580,10200,10200,10200,10200,0
20230710,161600,489784580,10200,10200,10200,10200,0
20230710,161500,489784580,10200,10200,10200,10200,0
20230710,161400,489784580,10200,10200,10200,10200,0
20230710,161300,489784580,10200,10200,10200,10200,0
20230710,161200,489784580,10200,10200,10200,10200,0
20230710,161100,489784580,10200,10200,10200,10200,0
20230710,161000,489784580,10200,10200,10200,10200,0
20230710,160900,489784580,10200,10200,10200,10200,1288
20230710,160800,489784580,10200,10200,10200,10200,0
20230710,160700,489784580,10200,10200,10200,10200,0
20230710,160600,489784580,10200,10200,10200,10200,0
20230710,160500,489784580,10200,10200,10200,10200,0
20230710,160400,489784580,10200,10200,10200,10200,0
20230710,160300,489784580,10200,10200,10200,10200,0
20230710,160200,489784580,10200,10200,10200,10200,0
20230710,160100,489784580,10200,10200,10200,10200,0
20230710,160000,489784580,10200,10200,10200,10200,0
20230710,155900,489784580,10200,10200,10200,10200,0
20230710,155800,489784580,10200,10200,10200,10200,0
20230710,155700,489784580,10200,10200,10200,10200,0
20230710,155600,489784580,10200,10200,10200,10200,0
20230710,155500,489784580,10200,10200,10200,10200,0
20230710,155400,489784580,10200,10200,10200,10200,0
20230710,155300,489784580,10200,10200,10200,10200,0
20230710,155200,489784580,10200,10200,10200,10200,0
20230710,155100,489784580,10200,10200,10200,10200,0
20230710,155000,489784580,10200,10200,10200,10200,0
20230710,154900,489784580,10200,10200,10200,10200,0
20230710,154800,489784580,10200,10200,10200,10200,0
20230710,154700,489784580,10200,10200,10200,10200,0
20230710,154600,489784580,10200,10200,10200,10200,0
20230710,154500,489784580,10200,10200,10200,10200,0
20230710,154400,489784580,10200,10200,10200,10200,0
20230710,154300,489784580,10200,10200,10200,10200,0
20230710,154200,489784580,10200,10200,10200,10200,0
20230710,154100,489784580,10200,10200,10200,10200,0
20230710,154000,489784580,10200,10200,10200,10200,0
20230710,153900,489784580,10200,10200,10200,10200,1288
20230710,153800,489784580,10200,10200,10200,10200,0
20230710,153700,489784580,10200,10200,10200,10200,0
20230710,153600,489784580,10200,10200,10200,10200,0
20230710,153500,489784580,10200,10200,10200,10200,0
20230710,153400,489784580,10200,10200,10200,10200,0
20230710,153300,489784580,10200,10200,10200,10200,0
20230710,153200,489784580,10200,10200,10200,10200,0
20230710,153100,489784580,10200,10200,10200,10200,0
20230710,153000,489784580,10200,10200,10200,10200,1288
20230710,152900,476646980,10220,10220,10220,10220,0
20230710,152800,476646980,10220,10220,10220,10220,0
20230710,152700,476646980,10220,10220,10220,10220,0
20230710,152600,476646980,10220,10220,10220,10220,0
20230710,152500,476646980,10220,10220,10220,10220,0
20230710,152400,476646980,10220,10220,10220,10220,0
20230710,152300,476646980,10220,10220,10220,10220,0
20230710,152200,476646980,10220,10220,10220,10220,0
20230710,152100,476646980,10220,10220,10220,10220,0
20230710,152000,476646980,10220,10220,10220,10220,0
20230710,151900,476646980,10220,10210,10220,10210,248
20230710,151800,474114890,10220,10210,10220,10210,101
20230710,151700,473083670,10210,10210,10210,10210,10
20230710,151600,472981570,10210,10200,10210,10200,18
20230710,151500,472797940,10210,10200,10210,10200,302
20230710,151400,469717530,10210,10210,10210,10200,997
20230710,151300,459543160,10210,10200,10210,10200,2541
20230710,151200,433601040,10200,10200,10200,10200,601
20230710,151100,427470840,10200,10210,10210,10190,1881
20230710,151000,408285910,10210,10210,10210,10210,0
20230710,150900,408285910,10210,10210,10210,10210,0
20230710,150800,408285910,10210,10210,10210,10210,3
20230710,150700,408255280,10210,10210,10210,10210,91
20230710,150600,407326170,10210,10210,10210,10210,15
20230710,150500,407173020,10210,10210,10210,10210,158
20230710,150400,405559840,10220,10220,10220,10220,0
20230710,150300,405559840,10220,10220,10220,10220,0
20230710,150200,405559840,10220,10220,10220,10220,111
20230710,150100,404425420,10240,10240,10240,10240,0
20230710,150000,404425420,10240,10240,10240,10240,0
20230710,145900,404425420,10240,10240,10240,10240,0
20230710,145800,404425420,10240,10240,10240,10240,0
20230710,145700,404425420,10240,10240,10240,10240,0
20230710,145600,404425420,10240,10240,10240,10240,0
20230710,145500,404425420,10240,10240,10240,10240,9
20230710,145400,404333260,10240,10240,10240,10240,0
20230710,145300,404333260,10240,10240,10240,10240,2
20230710,145200,404312780,10220,10220,10220,10220,0
20230710,145100,404312780,10220,10220,10220,10220,0
20230710,145000,404312780,10220,10220,10220,10220,0
20230710,144900,404312780,10220,10230,10230,10220,550
20230710,144800,398686400,10210,10210,10210,10210,10
20230710,144700,398584300,10230,10230,10230,10230,0
20230710,144600,398584300,10230,10230,10230,10230,12
20230710,144500,398461540,10230,10230,10230,10230,3
20230710,144400,398430850,10230,10230,10230,10230,0
20230710,144300,398430850,10230,10230,10230,10230,0
20230710,144200,398430850,10230,10230,10230,10230,0
20230710,144100,398430850,10230,10230,10230,10230,0
20230710,144000,398430850,10230,10230,10230,10230,0
20230710,143900,398430850,10230,10230,10230,10230,1
20230710,143800,398420620,10190,10190,10190,10190,0
20230710,143700,398420620,10190,10190,10190,10190,50
20230710,143600,397911120,10200,10200,10200,10200,286
20230710,143500,394993920,10200,10220,10220,10200,414
20230710,143400,390768540,10220,10220,10220,10220,30
20230710,143300,390461940,10220,10220,10220,10220,1
20230710,143200,390451720,10220,10220,10220,10220,0
20230710,143100,390451720,10220,10220,10220,10220,1
20230710,143000,390441500,10230,10230,10230,10230,0
20230710,142900,390441500,10230,10230,10230,10230,0
20230710,142800,390441500,10230,10230,10230,10230,0
20230710,142700,390441500,10230,10230,10230,10230,0
20230710,142600,390441500,10230,10230,10230,10230,0
20230710,142500,390441500,10230,10230,10230,10230,0
20230710,142400,390441500,10230,10230,10230,10230,0
20230710,142300,390441500,10230,10230,10230,10230,0
20230710,142200,390441500,10230,10230,10230,10230,0
20230710,142100,390441500,10230,10230,10230,10230,100
20230710,142000,389418500,10230,10230,10230,10230,0
20230710,141900,389418500,10230,10230,10230,10230,0
20230710,141800,389418500,10230,10230,10230,10230,2
20230710,141700,389398040,10220,10220,10220,10220,34
20230710,141600,389050560,10210,10220,10220,10210,422
20230710,141500,384741710,10230,10230,10230,10230,0
20230710,141400,384741710,10230,10230,10230,10230,646
20230710,141300,378133130,10220,10220,10220,10220,0
20230710,141200,378133130,10220,10220,10220,10220,97
20230710,141100,377141790,10210,10210,10210,10210,121
20230710,141000,375906380,10210,10210,10210,10210,69
20230710,140900,375201890,10210,10210,10210,10210,90
20230710,140800,374282990,10210,10210,10210,10210,0
20230710,140700,374282990,10210,10210,10210,10210,0
20230710,140600,374282990,10210,10210,10210,10210,0
20230710,140500,374282990,10210,10210,10210,10210,0
20230710,140400,374282990,10210,10210,10210,10210,171
20230710,140300,372537080,10210,10210,10210,10210,2
20230710,140200,372516660,10200,10200,10200,10200,0
20230710,140100,372516660,10200,10200,10200,10200,1
20230710,140000,372506460,10190,10190,10190,10190,0
20230710,135900,372506460,10190,10190,10190,10190,0
20230710,135800,372506460,10190,10190,10190,10190,0
20230710,135700,372506460,10190,10190,10190,10190,0
20230710,135600,372506460,10190,10190,10190,10190,0
20230710,135500,372506460,10190,10190,10190,10190,0
20230710,135400,372506460,10190,10190,10190,10190,0
20230710,135300,372506460,10190,10190,10190,10190,0
20230710,135200,372506460,10190,10190,10190,10190,0
20230710,135100,372506460,10190,10190,10190,10190,0
20230710,135000,372506460,10190,10190,10190,10190,1000
20230710,134900,362316460,10180,10180,10180,10180,0
20230710,134800,362316460,10180,10180,10180,10180,0
20230710,134700,362316460,10180,10180,10180,10180,0
20230710,134600,362316460,10180,10180,10180,10180,0
20230710,134500,362316460,10180,10180,10180,10180,0
20230710,134400,362316460,10180,10180,10180,10180,220
20230710,134300,360076860,10170,10170,10170,10170,3
20230710,134200,360046350,10160,10160,10160,10160,0
20230710,134100,360046350,10160,10160,10160,10160,0
20230710,134000,360046350,10160,10160,10160,10160,0
20230710,133900,360046350,10160,10160,10160,10160,0
20230710,133800,360046350,10160,10160,10160,10160,0
20230710,133700,360046350,10160,10160,10160,10160,0
20230710,133600,360046350,10160,10160,10160,10160,977
20230710,133500,350120030,10160,10160,10160,10160,231
20230710,133400,347773070,10170,10170,10170,10170,254
20230710,133300,345189890,10170,10170,10170,10170,1
20230710,133200,345179720,10170,10180,10180,10170,44
20230710,133100,344731810,10190,10190,10190,10190,6
20230710,133000,344670670,10190,10190,10190,10190,1
20230710,132900,344660480,10180,10180,10180,10180,0
20230710,132800,344660480,10180,10180,10180,10180,0
20230710,132700,344660480,10180,10190,10190,10180,324
20230710,132600,341362150,10190,10190,10190,10190,52
20230710,132500,340832270,10200,10200,10200,10200,0
20230710,132400,340832270,10200,10200,10200,10200,0
20230710,132300,340832270,10200,10200,10200,10200,8
20230710,132200,340750670,10200,10200,10200,10200,0
20230710,132100,340750670,10200,10200,10200,10200,0
20230710,132000,340750670,10200,10200,10200,10200,1
20230710,131900,340740470,10200,10200,10200,10200,0
20230710,131800,340740470,10200,10200,10200,10200,0
20230710,131700,340740470,10200,10200,10200,10200,0
20230710,131600,340740470,10200,10200,10200,10200,0
20230710,131500,340740470,10200,10200,10200,10200,1
20230710,131400,340730270,10200,10200,10200,10200,0
20230710,131300,340730270,10200,10200,10200,10200,504
20230710,131200,335589470,10210,10210,10210,10210,1
20230710,131100,335579260,10200,10200,10200,10200,40
20230710,131000,335171260,10200,10200,10200,10200,0
20230710,130900,335171260,10200,10200,10200,10200,3
20230710,130800,335140660,10200,10200,10200,10200,0
20230710,130700,335140660,10200,10200,10200,10200,0
20230710,130600,335140660,10200,10200,10200,10200,0
20230710,130500,335140660,10200,10200,10200,10200,260
20230710,130400,332488660,10210,10200,10210,10200,60
20230710,130300,331876560,10200,10200,10200,10200,1
20230710,130200,331866360,10180,10180,10180,10180,100
20230710,130100,330848360,10200,10200,10200,10200,1
20230710,130000,330838160,10180,10190,10190,10170,377
20230710,125900,327000620,10200,10200,10200,10200,0
20230710,125800,327000620,10200,10200,10200,10200,385
20230710,125700,323073620,10200,10200,10200,10200,1
20230710,125600,323063420,10200,10200,10200,10200,20
20230710,125500,322859420,10200,10200,10200,10200,594
20230710,125400,316800620,10190,10190,10190,10190,0
20230710,125300,316800620,10190,10190,10190,10190,0
20230710,125200,316800620,10190,10190,10190,10190,0
20230710,125100,316800620,10190,10160,10190,10160,805
20230710,125000,308613750,10150,10150,10150,10150,0
20230710,124900,308613750,10150,10150,10150,10150,0
20230710,124800,308613750,10150,10190,10190,10150,1993
20230710,124700,288356620,10190,10190,10190,10190,50
20230710,124600,287847120,10190,10190,10190,10190,0
20230710,124500,287847120,10190,10200,10200,10190,110
20230710,124400,286726120,10190,10200,10200,10190,123
20230710,124300,285472740,10200,10200,10200,10200,2
20230710,124200,285452340,10200,10200,10200,10200,0
20230710,124100,285452340,10200,10200,10200,10200,100
20230710,124000,284432340,10200,10200,10200,10200,0
20230710,123900,284432340,10200,10200,10200,10200,9
20230710,123800,284340540,10190,10190,10190,10190,0
20230710,123700,284340540,10190,10190,10190,10190,0
20230710,123600,284340540,10190,10190,10190,10190,0
20230710,123500,284340540,10190,10190,10190,10190,110
20230710,123400,283219640,10200,10200,10200,10200,49
20230710,123300,282719840,10190,10190,10190,10190,0
20230710,123200,282719840,10190,10190,10190,10190,102
20230710,123100,281680460,10190,10190,10190,10190,0
20230710,123000,281680460,10190,10190,10190,10190,18
20230710,122900,281497040,10180,10180,10180,10180,0
20230710,122800,281497040,10180,10180,10180,10180,1
20230710,122700,281486860,10180,10180,10180,10180,0
20230710,122600,281486860,10180,10180,10180,10180,0
20230710,122500,281486860,10180,10180,10180,10180,0
20230710,122400,281486860,10180,10180,10180,10180,0
20230710,122300,281486860,10180,10180,10180,10180,0
20230710,122200,281486860,10180,10180,10180,10180,0
20230710,122100,281486860,10180,10180,10180,10180,0
20230710,122000,281486860,10180,10180,10180,10180,0
20230710,121900,281486860,10180,10180,10180,10180,0
20230710,121800,281486860,10180,10180,10180,10180,75
20230710,121700,280723360,10180,10180,10180,10180,0
20230710,121600,280723360,10180,10180,10180,10180,251
20230710,121500,278168180,10200,10180,10200,10180,802
20230710,121400,270003800,10170,10170,10170,10170,0
20230710,121300,270003800,10170,10170,10170,10170,0
20230710,121200,270003800,10170,10170,10170,10170,0
20230710,121100,270003800,10170,10170,10170,10170,0
20230710,121000,270003800,10170,10160,10170,10160,6
20230710,120900,269942790,10160,10160,10160,10160,126
20230710,120800,268662630,10180,10180,10180,10180,0
20230710,120700,268662630,10180,10180,10180,10180,0
20230710,120600,268662630,10180,10180,10180,10180,0
20230710,120500,268662630,10180,10180,10180,10180,173
20230710,120400,266901490,10170,10170,10170,10170,0
20230710,120300,266901490,10170,10170,10170,10170,0
20230710,120200,266901490,10170,10170,10170,10170,80
20230710,120100,266087890,10160,10160,10160,10160,1
20230710,120000,266077730,10170,10170,10170,10170,20
20230710,115900,265874330,10170,10170,10170,10170,50
20230710,115800,265365830,10170,10170,10170,10170,10
20230710,115700,265264130,10170,10170,10170,10170,50
20230710,115600,264755630,10160,10160,10160,10160,1
20230710,115500,264745470,10170,10170,10170,10170,0
20230710,115400,264745470,10170,10170,10170,10170,7
20230710,115300,264674280,10170,10170,10170,10170,0
20230710,115200,264674280,10170,10170,10170,10170,6
20230710,115100,264613260,10150,10150,10150,10150,0
20230710,115000,264613260,10150,10140,10150,10140,620
20230710,114900,258320780,10140,10140,10140,10140,10
20230710,114800,258219380,10130,10130,10130,10130,67
20230710,114700,257540670,10110,10110,10110,10110,0
20230710,114600,257540670,10110,10110,10110,10110,0
20230710,114500,257540670,10110,10110,10110,10110,11
20230710,114400,257429460,10130,10130,10130,10130,0
20230710,114300,257429460,10130,10130,10130,10130,0
20230710,114200,257429460,10130,10130,10130,10130,0
20230710,114100,257429460,10130,10120,10130,10120,22
20230710,114000,257206810,10120,10120,10120,10120,0
20230710,113900,257206810,10120,10120,10120,10120,3
20230710,113800,257176450,10120,10120,10120,10120,0
20230710,113700,257176450,10120,10120,10120,10120,0
20230710,113600,257176450,10120,10110,10120,10110,7
20230710,113500,257105670,10110,10110,10110,10110,0
20230710,113400,257105670,10110,10110,10110,10110,0
20230710,113300,257105670,10110,10110,10110,10110,0
20230710,113200,257105670,10110,10110,10110,10110,50
20230710,113100,256600170,10120,10120,10120,10120,0
20230710,113000,256600170,10120,10120,10120,10120,0
20230710,112900,256600170,10120,10120,10120,10120,0
20230710,112800,256600170,10120,10120,10120,10120,0
20230710,112700,256600170,10120,10120,10120,10120,0
20230710,112600,256600170,10120,10120,10120,10120,0
20230710,112500,256600170,10120,10120,10120,10120,3
20230710,112400,256569810,10130,10130,10130,10130,0
20230710,112300,256569810,10130,10130,10130,10130,0
20230710,112200,256569810,10130,10130,10130,10130,0
20230710,112100,256569810,10130,10130,10130,10130,0
20230710,112000,256569810,10130,10130,10130,10130,0
20230710,111900,256569810,10130,10130,10130,10130,0
20230710,111800,256569810,10130,10120,10130,10120,68
20230710,111700,255881550,10110,10110,10110,10110,22
20230710,111600,255659130,10120,10120,10120,10120,2
20230710,111500,255638890,10110,10110,10110,10110,0
20230710,111400,255638890,10110,10110,10110,10110,0
20230710,111300,255638890,10110,10110,10110,10110,0
20230710,111200,255638890,10110,10110,10110,10110,1
20230710,111100,255628780,10130,10130,10130,10130,0
20230710,111000,255628780,10130,10120,10130,10090,1251
20230710,110900,242992320,10130,10130,10130,10130,72
20230710,110800,242262960,10130,10130,10130,10130,168
20230710,110700,240561120,10130,10160,10160,10130,603
20230710,110600,234444280,10160,10160,10160,10160,0
20230710,110500,234444280,10160,10160,10160,10160,0
20230710,110400,234444280,10160,10160,10160,10160,12
20230710,110300,234322360,10160,10160,10160,10160,100
20230710,110200,233306360,10160,10160,10160,10160,0
20230710,110100,233306360,10160,10160,10160,10160,0
20230710,110000,233306360,10160,10170,10170,10160,10
20230710,105900,233204740,10170,10170,10170,10170,0
20230710,105800,233204740,10170,10170,10170,10170,207
20230710,105700,231099550,10170,10170,10180,10170,56
20230710,105600,230529530,10180,10180,10180,10180,40
20230710,105500,230122330,10170,10170,10170,10170,0
20230710,105400,230122330,10170,10170,10170,10170,2
20230710,105300,230101990,10170,10170,10170,10170,5
20230710,105200,230051140,10180,10180,10180,10180,2
20230710,105100,230030780,10160,10160,10160,10160,2
20230710,105000,230010460,10160,10160,10160,10160,2
20230710,104900,229990140,10160,10170,10170,10160,62
20230710,104800,229359620,10170,10170,10170,10170,0
20230710,104700,229359620,10170,10170,10170,10170,1
20230710,104600,229349450,10170,10170,10170,10170,10
20230710,104500,229247750,10170,10180,10180,10170,19
20230710,104400,229054460,10180,10190,10190,10180,266
20230710,104300,226345180,10190,10200,10200,10190,238
20230710,104200,223919660,10200,10200,10200,10200,3
20230710,104100,223889060,10200,10200,10200,10200,0
20230710,104000,223889060,10200,10200,10200,10200,0
20230710,103900,223889060,10200,10200,10200,10200,5
20230710,103800,223838060,10180,10180,10180,10180,0
20230710,103700,223838060,10180,10180,10180,10180,10
20230710,103600,223736260,10180,10180,10180,10180,2
20230710,103500,223715900,10190,10190,10200,10190,18
20230710,103400,223532340,10190,10180,10190,10180,61
20230710,103300,222910790,10180,10180,10180,10180,57
20230710,103200,222330530,10180,10180,10180,10180,5
20230710,103100,222279630,10180,10180,10180,10180,3
20230710,103000,222249090,10170,10180,10180,10170,5
20230710,102900,222198220,10180,10180,10180,10180,12
20230710,102800,222076060,10170,10170,10170,10170,32
20230710,102700,221750620,10160,10160,10160,10160,0
20230710,102600,221750620,10160,10160,10160,10160,0
20230710,102500,221750620,10160,10160,10160,10160,0
20230710,102400,221750620,10160,10160,10160,10160,0
20230710,102300,221750620,10160,10160,10160,10160,0
20230710,102200,221750620,10160,10160,10160,10160,34
20230710,102100,221405180,10160,10150,10160,10150,60
20230710,102000,220795880,10160,10160,10160,10160,0
20230710,101900,220795880,10160,10160,10160,10160,78
20230710,101800,220003400,10170,10180,10180,10170,71
20230710,101700,219280730,10170,10170,10170,10170,1
20230710,101600,219270560,10170,10180,10180,10170,31
20230710,101500,218954990,10180,10180,10180,10180,0
20230710,101400,218954990,10180,10190,10190,10180,10
20230710,101300,218853110,10190,10190,10190,10190,0
20230710,101200,218853110,10190,10190,10190,10190,0
20230710,101100,218853110,10190,10190,10190,10190,0
20230710,101000,218853110,10190,10190,10190,10190,22
20230710,100900,218628930,10170,10190,10190,10170,3
20230710,100800,218598400,10170,10170,10170,10170,0
20230710,100700,218598400,10170,10170,10170,10170,0
20230710,100600,218598400,10170,10170,10170,10170,91
20230710,100500,217672930,10180,10190,10190,10180,234
20230710,100400,215290530,10200,10200,10200,10200,10
20230710,100300,215188530,10200,10190,10200,10190,7
20230710,100200,215117190,10190,10190,10190,10190,2
20230710,100100,215096810,10200,10200,10200,10200,7
20230710,100000,215025410,10200,10190,10210,10190,61
20230710,095900,214402960,10200,10200,10200,10200,7
20230710,095800,214331560,10210,10210,10210,10210,2
20230710,095700,214311140,10210,10210,10210,10210,1
20230710,095600,214300930,10210,10210,10210,10210,0
20230710,095500,214300930,10210,10210,10210,10210,0
20230710,095400,214300930,10210,10210,10210,10210,6
20230710,095300,214239670,10220,10230,10230,10220,305
20230710,095200,211119640,10230,10220,10230,10220,40
20230710,095100,210710450,10220,10220,10220,10220,3
20230710,095000,210679790,10210,10210,10210,10210,105
20230710,094900,209607740,10210,10190,10210,10190,103
20230710,094800,208556430,10190,10220,10220,10190,206
20230710,094700,206453770,10230,10240,10240,10230,19
20230710,094600,206259350,10250,10250,10250,10250,1
20230710,094500,206249100,10250,10230,10250,10230,151
20230710,094400,204704170,10230,10230,10230,10230,0
20230710,094300,204704170,10230,10230,10230,10210,352
20230710,094200,201106330,10220,10220,10220,10220,0
20230710,094100,201106330,10220,10240,10240,10220,48
20230710,094000,200615220,10250,10250,10250,10250,1
20230710,093900,200604970,10250,10240,10250,10240,11
20230710,093800,200492320,10250,10250,10250,10250,6
20230710,093700,200430820,10260,10260,10260,10260,18
20230710,093600,200246140,10260,10230,10270,10230,1155
20230710,093500,188400680,10210,10200,10230,10190,67
20230710,093400,187716810,10200,10210,10210,10200,12
20230710,093300,187594390,10200,10200,10200,10200,59
20230710,093200,186992590,10190,10180,10190,10180,138
20230710,093100,185586580,10180,10140,10190,10140,306
20230710,093000,182481910,10140,10180,10180,10140,531
20230710,092900,177095000,10190,10180,10190,10180,12
20230710,092800,176972800,10180,10180,10180,10180,5
20230710,092700,176921900,10170,10190,10190,10170,197
20230710,092600,174918170,10200,10200,10200,10200,0
20230710,092500,174918170,10200,10200,10200,10200,2
20230710,092400,174897770,10200,10200,10200,10190,134
20230710,092300,173531600,10200,10230,10240,10200,74
20230710,092200,172776210,10220,10240,10240,10220,246
20230710,092100,170257750,10250,10270,10270,10250,1063
20230710,092000,159350510,10270,10270,10270,10270,0
20230710,091900,159350510,10270,10290,10300,10260,454
20230710,091800,154689620,10310,10310,10320,10310,201
20230710,091700,152617270,10290,10350,10350,10290,375
20230710,091600,148744200,10350,10380,10380,10350,310
20230710,091500,145531080,10380,10330,10380,10330,1575
20230710,091400,129234840,10330,10290,10330,10290,1991
20230710,091300,108736730,10280,10280,10290,10260,1074
20230710,091200,97704580,10290,10280,10290,10280,195
20230710,091100,95699520,10280,10280,10280,10270,154
20230710,091000,94116550,10270,10260,10280,10260,402
20230710,090900,89988580,10260,10240,10260,10240,226
20230710,090800,87672840,10240,10220,10240,10210,1231
20230710,090700,75102550,10210,10230,10230,10210,893
20230710,090600,65972980,10230,10240,10240,10220,759
20230710,090500,58210830,10240,10260,10260,10230,1512
20230710,090400,42713850,10250,10230,10270,10230,1204
20230710,090300,30371150,10220,10140,10220,10140,1849
20230710,090200,11541080,10140,10100,10140,10100,545
20230710,090100,6022720,10100,10100,10110,10090,128
20230710,090000,4730680,10100,10130,10130,10100,467