stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,184200,3671386300,61500,61500,61500,61500,792
20230710,184100,3671386300,61500,61500,61500,61500,0
20230710,184000,3671386300,61500,61500,61500,61500,0
20230710,183900,3671386300,61500,61500,61500,61500,0
20230710,183800,3671386300,61500,61500,61500,61500,0
20230710,183700,3671386300,61500,61500,61500,61500,0
20230710,183600,3671386300,61500,61500,61500,61500,0
20230710,183500,3671386300,61500,61500,61500,61500,0
20230710,183400,3671386300,61500,61500,61500,61500,0
20230710,183300,3671386300,61500,61500,61500,61500,0
20230710,183200,3671386300,61500,61500,61500,61500,0
20230710,183100,3671386300,61500,61500,61500,61500,0
20230710,183000,3671386300,61500,61500,61500,61500,0
20230710,182900,3671386300,61500,61500,61500,61500,0
20230710,182800,3671386300,61500,61500,61500,61500,0
20230710,182700,3671386300,61500,61500,61500,61500,0
20230710,182600,3671386300,61500,61500,61500,61500,0
20230710,182500,3671386300,61500,61500,61500,61500,0
20230710,182400,3671386300,61500,61500,61500,61500,0
20230710,182300,3671386300,61500,61500,61500,61500,0
20230710,182200,3671386300,61500,61500,61500,61500,0
20230710,182100,3671386300,61500,61500,61500,61500,0
20230710,182000,3671386300,61500,61500,61500,61500,0
20230710,181900,3671386300,61500,61500,61500,61500,0
20230710,181800,3671386300,61500,61500,61500,61500,0
20230710,181700,3671386300,61500,61500,61500,61500,0
20230710,181600,3671386300,61500,61500,61500,61500,0
20230710,181500,3671386300,61500,61500,61500,61500,0
20230710,181400,3671386300,61500,61500,61500,61500,0
20230710,181300,3671386300,61500,61500,61500,61500,0
20230710,181200,3671386300,61500,61500,61500,61500,792
20230710,181100,3671386300,61500,61500,61500,61500,0
20230710,181000,3671386300,61500,61500,61500,61500,0
20230710,180900,3671386300,61500,61500,61500,61500,0
20230710,180800,3671386300,61500,61500,61500,61500,0
20230710,180700,3671386300,61500,61500,61500,61500,0
20230710,180600,3671386300,61500,61500,61500,61500,0
20230710,180500,3671386300,61500,61500,61500,61500,0
20230710,180400,3671386300,61500,61500,61500,61500,0
20230710,180300,3671386300,61500,61500,61500,61500,0
20230710,180200,3671386300,61500,61500,61500,61500,0
20230710,180100,3671386300,61500,61500,61500,61500,0
20230710,180000,3671386300,61500,61500,61500,61500,0
20230710,175900,3671386300,61500,61500,61500,61500,0
20230710,175800,3671386300,61500,61500,61500,61500,0
20230710,175700,3671386300,61500,61500,61500,61500,0
20230710,175600,3671386300,61500,61500,61500,61500,0
20230710,175500,3671386300,61500,61500,61500,61500,0
20230710,175400,3671386300,61500,61500,61500,61500,0
20230710,175300,3671386300,61500,61500,61500,61500,0
20230710,175200,3671386300,61500,61500,61500,61500,0
20230710,175100,3671386300,61500,61500,61500,61500,0
20230710,175000,3671386300,61500,61500,61500,61500,0
20230710,174900,3671386300,61500,61500,61500,61500,0
20230710,174800,3671386300,61500,61500,61500,61500,0
20230710,174700,3671386300,61500,61500,61500,61500,0
20230710,174600,3671386300,61500,61500,61500,61500,0
20230710,174500,3671386300,61500,61500,61500,61500,0
20230710,174400,3671386300,61500,61500,61500,61500,0
20230710,174300,3671386300,61500,61500,61500,61500,0
20230710,174200,3671386300,61500,61500,61500,61500,792
20230710,174100,3671386300,61500,61500,61500,61500,0
20230710,174000,3671386300,61500,61500,61500,61500,0
20230710,173900,3671386300,61500,61500,61500,61500,0
20230710,173800,3671386300,61500,61500,61500,61500,0
20230710,173700,3671386300,61500,61500,61500,61500,0
20230710,173600,3671386300,61500,61500,61500,61500,0
20230710,173500,3671386300,61500,61500,61500,61500,0
20230710,173400,3671386300,61500,61500,61500,61500,0
20230710,173300,3671386300,61500,61500,61500,61500,0
20230710,173200,3671386300,61500,61500,61500,61500,0
20230710,173100,3671386300,61500,61500,61500,61500,0
20230710,173000,3671386300,61500,61500,61500,61500,0
20230710,172900,3671386300,61500,61500,61500,61500,0
20230710,172800,3671386300,61500,61500,61500,61500,0
20230710,172700,3671386300,61500,61500,61500,61500,0
20230710,172600,3671386300,61500,61500,61500,61500,0
20230710,172500,3671386300,61500,61500,61500,61500,0
20230710,172400,3671386300,61500,61500,61500,61500,0
20230710,172300,3671386300,61500,61500,61500,61500,0
20230710,172200,3671386300,61500,61500,61500,61500,0
20230710,172100,3671386300,61500,61500,61500,61500,0
20230710,172000,3671386300,61500,61500,61500,61500,0
20230710,171900,3671386300,61500,61500,61500,61500,0
20230710,171800,3671386300,61500,61500,61500,61500,0
20230710,171700,3671386300,61500,61500,61500,61500,0
20230710,171600,3671386300,61500,61500,61500,61500,0
20230710,171500,3671386300,61500,61500,61500,61500,0
20230710,171400,3671386300,61500,61500,61500,61500,0
20230710,171300,3671386300,61500,61500,61500,61500,0
20230710,171200,3671386300,61500,61500,61500,61500,792
20230710,171100,3671386300,61500,61500,61500,61500,0
20230710,171000,3671386300,61500,61500,61500,61500,0
20230710,170900,3671386300,61500,61500,61500,61500,0
20230710,170800,3671386300,61500,61500,61500,61500,0
20230710,170700,3671386300,61500,61500,61500,61500,0
20230710,170600,3671386300,61500,61500,61500,61500,0
20230710,170500,3671386300,61500,61500,61500,61500,0
20230710,170400,3671386300,61500,61500,61500,61500,0
20230710,170300,3671386300,61500,61500,61500,61500,0
20230710,170200,3671386300,61500,61500,61500,61500,0
20230710,170100,3671386300,61500,61500,61500,61500,0
20230710,170000,3671386300,61500,61500,61500,61500,0
20230710,165900,3671386300,61500,61500,61500,61500,0
20230710,165800,3671386300,61500,61500,61500,61500,0
20230710,165700,3671386300,61500,61500,61500,61500,0
20230710,165600,3671386300,61500,61500,61500,61500,0
20230710,165500,3671386300,61500,61500,61500,61500,0
20230710,165400,3671386300,61500,61500,61500,61500,0
20230710,165300,3671386300,61500,61500,61500,61500,0
20230710,165200,3671386300,61500,61500,61500,61500,0
20230710,165100,3671386300,61500,61500,61500,61500,0
20230710,165000,3671386300,61500,61500,61500,61500,0
20230710,164900,3671386300,61500,61500,61500,61500,0
20230710,164800,3671386300,61500,61500,61500,61500,0
20230710,164700,3671386300,61500,61500,61500,61500,0
20230710,164600,3671386300,61500,61500,61500,61500,0
20230710,164500,3671386300,61500,61500,61500,61500,0
20230710,164400,3671386300,61500,61500,61500,61500,0
20230710,164300,3671386300,61500,61500,61500,61500,0
20230710,164200,3671386300,61500,61500,61500,61500,792
20230710,164100,3671386300,61500,61500,61500,61500,0
20230710,164000,3671386300,61500,61500,61500,61500,0
20230710,163900,3671386300,61500,61500,61500,61500,0
20230710,163800,3671386300,61500,61500,61500,61500,0
20230710,163700,3671386300,61500,61500,61500,61500,0
20230710,163600,3671386300,61500,61500,61500,61500,0
20230710,163500,3671386300,61500,61500,61500,61500,0
20230710,163400,3671386300,61500,61500,61500,61500,0
20230710,163300,3671386300,61500,61500,61500,61500,0
20230710,163200,3671386300,61500,61500,61500,61500,0
20230710,163100,3671386300,61500,61500,61500,61500,0
20230710,163000,3671386300,61500,61500,61500,61500,0
20230710,162900,3671386300,61500,61500,61500,61500,0
20230710,162800,3671386300,61500,61500,61500,61500,0
20230710,162700,3671386300,61500,61500,61500,61500,0
20230710,162600,3671386300,61500,61500,61500,61500,0
20230710,162500,3671386300,61500,61500,61500,61500,0
20230710,162400,3671386300,61500,61500,61500,61500,0
20230710,162300,3671386300,61500,61500,61500,61500,0
20230710,162200,3671386300,61500,61500,61500,61500,0
20230710,162100,3671386300,61500,61500,61500,61500,0
20230710,162000,3671386300,61500,61500,61500,61500,0
20230710,161900,3671386300,61500,61500,61500,61500,0
20230710,161800,3671386300,61500,61500,61500,61500,0
20230710,161700,3671386300,61500,61500,61500,61500,0
20230710,161600,3671386300,61500,61500,61500,61500,0
20230710,161500,3671386300,61500,61500,61500,61500,0
20230710,161400,3671386300,61500,61500,61500,61500,0
20230710,161300,3671386300,61500,61500,61500,61500,0
20230710,161200,3671386300,61500,61500,61500,61500,792
20230710,161100,3671386300,61500,61500,61500,61500,0
20230710,161000,3671386300,61500,61500,61500,61500,0
20230710,160900,3671386300,61500,61500,61500,61500,0
20230710,160800,3671386300,61500,61500,61500,61500,0
20230710,160700,3671386300,61500,61500,61500,61500,0
20230710,160600,3671386300,61500,61500,61500,61500,0
20230710,160500,3671386300,61500,61500,61500,61500,0
20230710,160400,3671386300,61500,61500,61500,61500,0
20230710,160300,3671386300,61500,61500,61500,61500,0
20230710,160200,3671386300,61500,61500,61500,61500,0
20230710,160100,3671386300,61500,61500,61500,61500,0
20230710,160000,3671386300,61500,61500,61500,61500,0
20230710,155900,3671386300,61500,61500,61500,61500,0
20230710,155800,3671386300,61500,61500,61500,61500,0
20230710,155700,3671386300,61500,61500,61500,61500,0
20230710,155600,3671386300,61500,61500,61500,61500,0
20230710,155500,3671386300,61500,61500,61500,61500,0
20230710,155400,3671386300,61500,61500,61500,61500,0
20230710,155300,3671386300,61500,61500,61500,61500,0
20230710,155200,3671386300,61500,61500,61500,61500,0
20230710,155100,3671386300,61500,61500,61500,61500,0
20230710,155000,3671386300,61500,61500,61500,61500,0
20230710,154900,3671386300,61500,61500,61500,61500,0
20230710,154800,3671386300,61500,61500,61500,61500,0
20230710,154700,3671386300,61500,61500,61500,61500,0
20230710,154600,3671386300,61500,61500,61500,61500,0
20230710,154500,3671386300,61500,61500,61500,61500,0
20230710,154400,3671386300,61500,61500,61500,61500,0
20230710,154300,3671386300,61500,61500,61500,61500,0
20230710,154200,3671386300,61500,61500,61500,61500,792
20230710,154100,3671386300,61500,61500,61500,61500,0
20230710,154000,3671386300,61500,61500,61500,61500,0
20230710,153900,3671386300,61500,61500,61500,61500,0
20230710,153800,3671386300,61500,61500,61500,61500,0
20230710,153700,3671386300,61500,61500,61500,61500,0
20230710,153600,3671386300,61500,61500,61500,61500,0
20230710,153500,3671386300,61500,61500,61500,61500,0
20230710,153400,3671386300,61500,61500,61500,61500,0
20230710,153300,3671386300,61500,61500,61500,61500,0
20230710,153200,3671386300,61500,61500,61500,61500,0
20230710,153100,3671386300,61500,61500,61500,61500,0
20230710,153000,3671386300,61500,61500,61500,61500,792
20230710,152900,3622678300,61600,61600,61600,61600,0
20230710,152800,3622678300,61600,61600,61600,61600,0
20230710,152700,3622678300,61600,61600,61600,61600,0
20230710,152600,3622678300,61600,61600,61600,61600,0
20230710,152500,3622678300,61600,61600,61600,61600,0
20230710,152400,3622678300,61600,61600,61600,61600,0
20230710,152300,3622678300,61600,61600,61600,61600,0
20230710,152200,3622678300,61600,61600,61600,61600,0
20230710,152100,3622678300,61600,61600,61600,61600,0
20230710,152000,3622678300,61600,61600,61600,61600,0
20230710,151900,3622678300,61600,61600,61700,61600,52
20230710,151800,3619474100,61500,61700,61700,61500,281
20230710,151700,3602166900,61700,61700,61700,61600,158
20230710,151600,3592432700,61700,61600,61700,61600,68
20230710,151500,3588243400,61600,61600,61600,61600,12
20230710,151400,3587504200,61600,61700,61700,61600,37
20230710,151300,3585224800,61600,61700,61700,61600,79
20230710,151200,3580356000,61700,61600,61700,61600,22
20230710,151100,3579000700,61600,61600,61600,61600,2
20230710,151000,3578877500,61700,61700,61700,61700,33
20230710,150900,3576841400,61800,61500,61800,61500,49
20230710,150800,3573823400,61600,61500,61600,61500,38
20230710,150700,3571486300,61500,61600,61600,61500,218
20230710,150600,3558059000,61600,61600,61600,61600,0
20230710,150500,3558059000,61600,61700,61700,61600,101
20230710,150400,3551835000,61700,61700,61700,61700,49
20230710,150300,3548811700,61600,61600,61600,61600,20
20230710,150200,3547579700,61600,61600,61600,61600,83
20230710,150100,3542466900,61600,61600,61600,61600,92
20230710,150000,3536799700,61600,61600,61600,61600,0
20230710,145900,3536799700,61600,61700,61700,61600,366
20230710,145800,3514249500,61700,61600,61700,61600,38
20230710,145700,3511905000,61700,61600,61700,61600,60
20230710,145600,3508208000,61600,61600,61600,61600,295
20230710,145500,3490036000,61600,61600,61600,61600,162
20230710,145400,3480056800,61700,61700,61700,61700,10
20230710,145300,3479439800,61700,61600,61700,61600,19
20230710,145200,3478268000,61700,61700,61700,61700,1
20230710,145100,3478206300,61600,61600,61600,61600,20
20230710,145000,3476974300,61600,61600,61600,61600,633
20230710,144900,3437981500,61600,61700,61700,61600,15
20230710,144800,3437057400,61600,61600,61700,61600,133
20230710,144700,3428864500,61600,61900,61900,61600,669
20230710,144600,3387587400,61900,61900,61900,61900,0
20230710,144500,3387587400,61900,61800,61900,61700,170
20230710,144400,3377080500,61900,61900,61900,61900,20
20230710,144300,3375842500,61900,61900,61900,61900,20
20230710,144200,3374604500,61800,61800,61800,61800,7
20230710,144100,3374171900,61900,61900,61900,61900,0
20230710,144000,3374171900,61900,61900,61900,61900,50
20230710,143900,3371076900,62000,62000,62000,62000,0
20230710,143800,3371076900,62000,62000,62000,62000,15
20230710,143700,3370146900,62000,62000,62000,62000,3
20230710,143600,3369960900,62100,62200,62200,62100,65
20230710,143500,3365924100,62200,61900,62200,61900,250
20230710,143400,3350419800,61900,61900,61900,61900,15
20230710,143300,3349491300,61900,61900,61900,61900,0
20230710,143200,3349491300,61900,61900,61900,61900,49
20230710,143100,3346458200,61800,61800,61800,61800,78
20230710,143000,3341637800,61700,61800,61800,61700,95
20230710,142900,3335767000,61800,61800,61800,61800,46
20230710,142800,3332924200,61800,61800,61800,61800,1
20230710,142700,3332862400,61900,61900,61900,61900,17
20230710,142600,3331810100,61800,61800,61800,61800,0
20230710,142500,3331810100,61800,61800,61800,61800,145
20230710,142400,3322849100,61800,61800,61800,61800,209
20230710,142300,3309932900,61800,61800,61800,61800,21
20230710,142200,3308635100,61800,61800,61800,61800,181
20230710,142100,3297449300,61800,61900,61900,61800,73
20230710,142000,3292937400,61900,61900,61900,61900,21
20230710,141900,3291637500,61900,61900,61900,61900,60
20230710,141800,3287923500,61900,61900,61900,61900,0
20230710,141700,3287923500,61900,61900,61900,61900,5
20230710,141600,3287614000,61900,61900,61900,61900,37
20230710,141500,3285323700,61900,61900,61900,61900,239
20230710,141400,3270529600,61900,61900,61900,61900,0
20230710,141300,3270529600,61900,61900,61900,61900,150
20230710,141200,3261244600,61900,61900,61900,61900,229
20230710,141100,3247069500,61900,61900,62000,61900,229
20230710,141000,3232893100,62000,62000,62000,62000,0
20230710,140900,3232893100,62000,62000,62000,62000,23
20230710,140800,3231467100,62000,62000,62000,62000,0
20230710,140700,3231467100,62000,62100,62100,62000,70
20230710,140600,3227120200,62100,62000,62100,62000,130
20230710,140500,3219052700,62000,62000,62000,62000,20
20230710,140400,3217812700,62000,62000,62000,62000,1
20230710,140300,3217750700,62000,62000,62000,62000,13
20230710,140200,3216944700,62000,62000,62000,62000,10
20230710,140100,3216324700,62000,62000,62000,62000,25
20230710,140000,3214774700,61900,61900,61900,61900,0
20230710,135900,3214774700,61900,61900,61900,61900,0
20230710,135800,3214774700,61900,62000,62000,61900,561
20230710,135700,3179998800,62000,62000,62000,62000,0
20230710,135600,3179998800,62000,62000,62000,62000,0
20230710,135500,3179998800,62000,61900,62000,61900,2
20230710,135400,3179874900,62000,62000,62000,62000,23
20230710,135300,3178448900,62000,62000,62000,62000,21
20230710,135200,3177146900,62100,62000,62100,62000,126
20230710,135100,3169322400,62100,62000,62100,62000,11
20230710,135000,3168640300,62000,62000,62000,62000,19
20230710,134900,3167462300,62000,62100,62100,62000,10
20230710,134800,3166842100,62000,62000,62000,62000,76
20230710,134700,3162130100,61900,61900,61900,61900,0
20230710,134600,3162130100,61900,61800,61900,61800,138
20230710,134500,3153589900,61800,61800,61800,61800,4
20230710,134400,3153342700,61700,61700,61700,61700,0
20230710,134300,3153342700,61700,61700,61700,61700,0
20230710,134200,3153342700,61700,61700,61700,61700,28
20230710,134100,3151615100,61700,61700,61700,61700,0
20230710,134000,3151615100,61700,61800,61800,61700,96
20230710,133900,3145689900,61800,61800,61800,61700,112
20230710,133800,3138773200,62000,62000,62000,61800,62
20230710,133700,3134941200,61800,61800,61800,61800,15
20230710,133600,3134014200,61800,61800,61800,61800,0
20230710,133500,3134014200,61800,61800,61800,61800,20
20230710,133400,3132778200,62100,62100,62100,62100,0
20230710,133300,3132778200,62100,62100,62100,62100,8
20230710,133200,3132281400,62100,62000,62100,62000,135
20230710,133100,3123898000,62100,62100,62100,62100,25
20230710,133000,3122345500,62100,62100,62100,62100,0
20230710,132900,3122345500,62100,62000,62100,62000,180
20230710,132800,3111173800,61800,61800,61800,61800,23
20230710,132700,3109752400,61800,61800,61800,61800,28
20230710,132600,3108022000,61800,61800,61800,61800,10
20230710,132500,3107404000,61800,61800,61800,61800,65
20230710,132400,3103387000,61800,61800,61800,61800,19
20230710,132300,3102212800,61900,61900,61900,61900,4
20230710,132200,3101965200,61900,61900,61900,61900,1
20230710,132100,3101903300,61900,61900,61900,61900,30
20230710,132000,3100046300,61900,61800,61900,61800,143
20230710,131900,3091208800,61700,61900,61900,61700,78
20230710,131800,3086388400,61900,61900,61900,61900,9
20230710,131700,3085831300,61900,61900,61900,61900,16
20230710,131600,3084840900,61900,61900,61900,61900,37
20230710,131500,3082550600,62000,62000,62000,62000,50
20230710,131400,3079450600,62000,61900,62000,61900,46
20230710,131300,3076602700,61900,61900,61900,61900,206
20230710,131200,3063851300,61900,61900,61900,61900,1
20230710,131100,3063789400,61800,61900,61900,61800,91
20230710,131000,3058159700,61900,61900,61900,61900,247
20230710,130900,3042870400,61800,61800,61800,61800,116
20230710,130800,3035701600,61800,61800,61800,61800,10
20230710,130700,3035083600,61800,61700,61800,61700,49
20230710,130600,3032060200,61700,61700,61800,61700,36
20230710,130500,3029838900,61700,61700,61700,61700,1
20230710,130400,3029777200,61700,61700,61700,61600,102
20230710,130300,3023483900,61600,61600,61600,61600,30
20230710,130200,3021635900,61600,61600,61600,61600,34
20230710,130100,3019541500,61500,61500,61500,61500,28
20230710,130000,3017819500,61500,61500,61500,61500,32
20230710,125900,3015851500,61500,61500,61500,61500,23
20230710,125800,3014437000,61500,61500,61500,61500,97
20230710,125700,3008471500,61500,61500,61500,61500,35
20230710,125600,3006319000,61500,61400,61500,61400,16
20230710,125500,3005336500,61400,61400,61400,61400,0
20230710,125400,3005336500,61400,61400,61400,61400,48
20230710,125300,3002389300,61500,61500,61500,61500,26
20230710,125200,3000790300,61500,61500,61500,61500,10
20230710,125100,3000175300,61400,61400,61400,61400,33
20230710,125000,2998149100,61400,61400,61400,61400,4
20230710,124900,2997903500,61400,61400,61400,61400,0
20230710,124800,2997903500,61400,61400,61400,61400,69
20230710,124700,2993666900,61300,61300,61300,61300,53
20230710,124600,2990418000,61400,61400,61400,61400,0
20230710,124500,2990418000,61400,61400,61400,61400,15
20230710,124400,2989497000,61400,61500,61500,61400,817
20230710,124300,2939328700,61500,61500,61500,61500,13
20230710,124200,2938529200,61500,61500,61500,61500,26
20230710,124100,2936930200,61500,61500,61500,61500,11
20230710,124000,2936253700,61500,61500,61500,61500,1
20230710,123900,2936192200,61600,61600,61600,61600,1
20230710,123800,2936130600,61500,61500,61500,61500,45
20230710,123700,2933363100,61500,61500,61500,61500,92
20230710,123600,2927705100,61400,61400,61400,61400,1
20230710,123500,2927643700,61400,61500,61500,61400,62
20230710,123400,2923831200,61500,61600,61600,61500,26
20230710,123300,2922231400,61600,61600,61600,61600,2
20230710,123200,2922108200,61600,61600,61600,61600,9
20230710,123100,2921553800,61500,61500,61500,61500,38
20230710,123000,2919216800,61600,61600,61600,61600,27
20230710,122900,2917553600,61600,61600,61600,61600,17
20230710,122800,2916506400,61600,61600,61600,61500,8
20230710,122700,2916014200,61600,61600,61600,61600,7
20230710,122600,2915583000,61600,61500,61600,61500,80
20230710,122500,2910662800,61400,61400,61400,61400,190
20230710,122400,2898996800,61400,61500,61500,61400,16
20230710,122300,2898013200,61500,61500,61500,61500,70
20230710,122200,2893708200,61500,61500,61500,61500,1
20230710,122100,2893646700,61500,61600,61600,61500,152
20230710,122000,2884286100,61500,61500,61500,61500,0
20230710,121900,2884286100,61500,61500,61500,61500,0
20230710,121800,2884286100,61500,61500,61500,61500,19
20230710,121700,2883117600,61500,61500,61500,61500,11
20230710,121600,2882441100,61500,61500,61500,61500,0
20230710,121500,2882441100,61500,61500,61500,61500,0
20230710,121400,2882441100,61500,61500,61500,61500,8
20230710,121300,2881949100,61500,61600,61600,61500,242
20230710,121200,2867065500,61600,61600,61600,61600,10
20230710,121100,2866449500,61600,61600,61600,61600,18
20230710,121000,2865340700,61600,61600,61600,61600,0
20230710,120900,2865340700,61600,61600,61600,61600,0
20230710,120800,2865340700,61600,61600,61600,61600,0
20230710,120700,2865340700,61600,61600,61600,61600,1
20230710,120600,2865279100,61600,61600,61600,61600,20
20230710,120500,2864047100,61600,61600,61600,61600,4
20230710,120400,2863800700,61800,61800,61800,61800,0
20230710,120300,2863800700,61800,61800,61800,61800,2
20230710,120200,2863677100,61600,61600,61600,61600,21
20230710,120100,2862383500,61600,61600,61600,61600,2
20230710,120000,2862260300,61600,61600,61600,61600,31
20230710,115900,2860350700,61600,61600,61600,61600,5
20230710,115800,2860042700,61600,61600,61600,61600,0
20230710,115700,2860042700,61600,61600,61600,61600,0
20230710,115600,2860042700,61600,61600,61600,61600,0
20230710,115500,2860042700,61600,61700,61700,61600,173
20230710,115400,2849383400,61700,61700,61700,61700,46
20230710,115300,2846545200,61700,61700,61700,61700,16
20230710,115200,2845558000,61700,61600,61700,61600,54
20230710,115100,2842231500,61600,61600,61600,61600,18
20230710,115000,2841122700,61600,61600,61600,61600,0
20230710,114900,2841122700,61600,61600,61600,61600,30
20230710,114800,2839274700,61400,61600,61600,61400,41
20230710,114700,2836755400,61500,61500,61500,61500,109
20230710,114600,2830051900,61500,61500,61500,61500,0
20230710,114500,2830051900,61500,61500,61500,61500,3
20230710,114400,2829867400,61600,61600,61600,61600,5
20230710,114300,2829559400,61500,61500,61500,61500,134
20230710,114200,2821318400,61500,61500,61500,61400,563
20230710,114100,2786745100,61400,61400,61400,61400,2
20230710,114000,2786622300,61500,61500,61500,61500,45
20230710,113900,2783854800,61500,61500,61500,61500,8
20230710,113800,2783362800,61500,61500,61500,61500,0
20230710,113700,2783362800,61500,61400,61500,61400,25
20230710,113600,2781827300,61500,61500,61500,61500,10
20230710,113500,2781212300,61500,61500,61500,61500,25
20230710,113400,2779674800,61500,61400,61500,61400,4
20230710,113300,2779429000,61400,61400,61400,61400,41
20230710,113200,2776911600,61300,61300,61300,61300,0
20230710,113100,2776911600,61300,61300,61300,61300,0
20230710,113000,2776911600,61300,61200,61300,61200,55
20230710,112900,2773544500,61200,61200,61200,61200,212
20230710,112800,2760570100,61200,61200,61200,61200,5
20230710,112700,2760264100,61200,61200,61200,61200,61
20230710,112600,2756530900,61300,61300,61300,61300,13
20230710,112500,2755734000,61300,61300,61300,61200,15
20230710,112400,2754815300,61300,61200,61300,61200,44
20230710,112300,2752121400,61200,61200,61200,61200,16
20230710,112200,2751142200,61200,61200,61200,61200,40
20230710,112100,2748694200,61200,61200,61300,61200,31
20230710,112000,2746796500,61200,61200,61200,61200,10
20230710,111900,2746184500,61100,61200,61200,61100,33
20230710,111800,2744167100,61100,61100,61100,61100,0
20230710,111700,2744167100,61100,61100,61100,61100,30
20230710,111600,2742334100,61000,61200,61200,61000,593
20230710,111500,2706139000,61300,61100,61300,61000,135
20230710,111400,2697897000,61100,61100,61100,61100,39
20230710,111300,2695514100,61200,61200,61200,61200,70
20230710,111200,2691230100,61500,61500,61500,61500,1
20230710,111100,2691168600,61500,61500,61500,61500,19
20230710,111000,2690000100,61500,61300,61500,61000,950
20230710,110900,2631935700,61300,61300,61300,61300,130
20230710,110800,2623966700,61300,61500,61500,61300,48
20230710,110700,2621020300,61500,61300,61500,61300,108
20230710,110600,2614379900,61300,61400,61400,61300,202
20230710,110500,2601996600,61500,61500,61500,61500,1
20230710,110400,2601935100,61300,61300,61300,61300,3
20230710,110300,2601751200,61300,61300,61300,61300,57
20230710,110200,2598257100,61300,61400,61400,61300,161
20230710,110100,2588371800,61300,61300,61300,61300,5
20230710,110000,2588065300,61400,61400,61400,61400,2
20230710,105900,2587942500,61300,61300,61300,61300,5
20230710,105800,2587636000,61400,61400,61400,61400,59
20230710,105700,2584013400,61400,61400,61400,61400,5
20230710,105600,2583706400,61500,61400,61500,61400,21
20230710,105500,2582416900,61400,61400,61400,61400,0
20230710,105400,2582416900,61400,61500,61500,61400,83
20230710,105300,2577315700,61400,61400,61400,61300,407
20230710,105200,2552361300,61300,61300,61300,61300,2
20230710,105100,2552238700,61300,61300,61300,61300,4
20230710,105000,2551993500,61200,61500,61500,61200,393
20230710,104900,2527870600,61500,61500,61500,61400,143
20230710,104800,2519078800,61500,61500,61500,61500,55
20230710,104700,2515696300,61500,61500,61500,61500,22
20230710,104600,2514343300,61500,61400,61500,61400,19
20230710,104500,2513176600,61500,61600,61600,61500,60
20230710,104400,2509486200,61600,61700,61700,61600,29
20230710,104300,2507698700,61600,61600,61600,61600,6
20230710,104200,2507329100,61600,61600,61600,61600,0
20230710,104100,2507329100,61600,61700,61700,61600,198
20230710,104000,2495120200,61600,61600,61600,61600,64
20230710,103900,2491177800,61400,61400,61400,61400,272
20230710,103800,2474477000,61400,61500,61500,61300,210
20230710,103700,2461583200,61500,61500,61500,61500,5
20230710,103600,2461275700,61500,61500,61500,61400,109
20230710,103500,2454580800,61500,61500,61500,61500,11
20230710,103400,2453904300,61500,61500,61500,61500,0
20230710,103300,2453904300,61500,61600,61600,61400,480
20230710,103200,2424380000,61600,61700,61700,61600,257
20230710,103100,2408525600,61600,61600,61600,61600,22
20230710,103000,2407170400,61600,61600,61600,61600,1
20230710,102900,2407108800,61500,61400,61500,61400,135
20230710,102800,2398818300,61500,61500,61500,61500,4
20230710,102700,2398572300,61400,61300,61400,61300,76
20230710,102600,2393911400,61300,61400,61400,61300,86
20230710,102500,2388639100,61400,61400,61400,61400,59
20230710,102400,2385016500,61300,61200,61300,61100,134
20230710,102300,2376825100,61000,61400,61400,61000,1123
20230710,102200,2308062900,61400,61600,61600,61400,377
20230710,102100,2284909100,61600,61600,61600,61500,117
20230710,102000,2277711900,61600,61600,61600,61600,80
20230710,101900,2272783900,61600,61600,61700,61600,77
20230710,101800,2268039700,61600,61600,61600,61600,0
20230710,101700,2268039700,61600,61500,61600,61500,14
20230710,101600,2267177800,61500,61500,61500,61500,0
20230710,101500,2267177800,61500,61500,61500,61400,139
20230710,101400,2258630100,61400,61600,61600,61400,696
20230710,101300,2215808300,61600,61700,61700,61600,363
20230710,101200,2193428900,61700,61700,61700,61700,162
20230710,101100,2183433500,61800,61800,61800,61800,0
20230710,101000,2183433500,61800,61900,61900,61800,51
20230710,100900,2180281600,61900,61700,61900,61700,30
20230710,100800,2178430400,61700,61700,61700,61700,28
20230710,100700,2176702800,61600,61600,61700,61600,184
20230710,100600,2165368300,61600,61900,61900,61600,399
20230710,100500,2140763200,62000,62000,62000,62000,2
20230710,100400,2140639200,62000,61600,62000,61600,86
20230710,100300,2135311400,61600,61800,61800,61500,1186
20230710,100200,2062224300,61800,61800,61800,61800,60
20230710,100100,2058516300,61700,61900,61900,61700,558
20230710,100000,2024061800,61900,61900,61900,61900,25
20230710,095900,2022514300,61900,61900,62000,61900,310
20230710,095800,2003302900,61900,62000,62100,61900,768
20230710,095700,1955703200,62000,62100,62200,62000,93
20230710,095600,1949929000,62200,62200,62200,62200,36
20230710,095500,1947689800,62100,62200,62200,62100,226
20230710,095400,1933654100,62200,62200,62200,62200,55
20230710,095300,1930233100,62200,62200,62200,62200,32
20230710,095200,1928242700,62100,62300,62300,62100,180
20230710,095100,1917062700,62300,62300,62300,62200,777
20230710,095000,1868700000,62300,62300,62300,62300,103
20230710,094900,1862283100,62300,62300,62300,62300,105
20230710,094800,1855741600,62300,62300,62300,62300,107
20230710,094700,1849075500,62300,62200,62300,62200,259
20230710,094600,1832953200,62200,62200,62200,62200,168
20230710,094500,1822503600,62100,62000,62100,62000,227
20230710,094400,1808410100,62000,62100,62100,62000,203
20230710,094300,1795816800,62100,62100,62100,62100,707
20230710,094200,1751912100,62100,62100,62100,62100,105
20230710,094100,1745391600,62000,62000,62000,62000,85
20230710,094000,1740121600,62000,62300,62300,62000,101
20230710,093900,1733857200,62000,62300,62400,62000,532
20230710,093800,1700792100,62500,62500,62500,62500,46
20230710,093700,1697917100,62600,62600,62600,62400,227
20230710,093600,1683737500,62600,62700,62800,62600,194
20230710,093500,1671581000,62900,62600,62900,62500,309
20230710,093400,1652199500,62600,62200,62600,62200,779
20230710,093300,1603529400,62100,61900,62100,61900,137
20230710,093200,1595034600,61900,61900,62000,61900,416
20230710,093100,1569283900,61900,61900,62100,61900,247
20230710,093000,1553982400,61900,62100,62100,61900,139
20230710,092900,1545366700,61900,61700,61900,61700,546
20230710,092800,1511645500,61800,61700,62000,61700,197
20230710,092700,1499472100,61700,62000,62000,61700,835
20230710,092600,1447859700,62000,62000,62100,61900,527
20230710,092500,1415184900,62000,62500,62500,61500,1166
20230710,092400,1342706600,62600,62800,62800,62500,544
20230710,092300,1308649500,62800,63300,63300,62800,618
20230710,092200,1269744600,63300,63200,63500,63200,871
20230710,092100,1214524500,63200,63000,63400,63000,481
20230710,092000,1184131900,63000,63100,63100,62800,1068
20230710,091900,1116953500,63200,63200,63200,63100,107
20230710,091800,1110198300,63200,63200,63500,63200,600
20230710,091700,1072207000,63300,63000,63300,63000,783
20230710,091600,1022730600,62900,63000,63200,62700,732
20230710,091500,976660500,63100,62600,63100,62600,635
20230710,091400,936746100,62600,62900,62900,62500,930
20230710,091300,878444600,63000,63400,63400,62700,873
20230710,091200,823272200,63300,62900,63500,62700,4722
20230710,091100,524991500,62900,62300,62900,62300,2351
20230710,091000,377784300,62300,62000,62500,62000,670
20230710,090900,336067300,62100,61700,62100,61700,825
20230710,090800,285036200,61700,61500,61700,61500,262
20230710,090700,268898400,61500,61500,61500,61500,186
20230710,090600,257459400,61200,61300,61300,61200,141
20230710,090500,248820500,61300,61300,61600,61300,43
20230710,090400,246184000,61000,61700,61700,61000,1608
20230710,090300,147413200,61700,61700,61700,61700,55
20230710,090200,144019700,61700,61700,61800,61700,96
20230710,090100,138094900,61700,61900,61900,61700,239
20230710,090000,123306600,61900,62200,62200,61600,1985