stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184200,4731245800,58900,58900,58900,58900,608
20230714,184100,4731245800,58900,58900,58900,58900,0
20230714,184000,4731245800,58900,58900,58900,58900,0
20230714,183900,4731245800,58900,58900,58900,58900,0
20230714,183800,4731245800,58900,58900,58900,58900,0
20230714,183700,4731245800,58900,58900,58900,58900,0
20230714,183600,4731245800,58900,58900,58900,58900,0
20230714,183500,4731245800,58900,58900,58900,58900,0
20230714,183400,4731245800,58900,58900,58900,58900,0
20230714,183300,4731245800,58900,58900,58900,58900,0
20230714,183200,4731245800,58900,58900,58900,58900,0
20230714,183100,4731245800,58900,58900,58900,58900,0
20230714,183000,4731245800,58900,58900,58900,58900,0
20230714,182900,4731245800,58900,58900,58900,58900,0
20230714,182800,4731245800,58900,58900,58900,58900,0
20230714,182700,4731245800,58900,58900,58900,58900,0
20230714,182600,4731245800,58900,58900,58900,58900,0
20230714,182500,4731245800,58900,58900,58900,58900,0
20230714,182400,4731245800,58900,58900,58900,58900,0
20230714,182300,4731245800,58900,58900,58900,58900,0
20230714,182200,4731245800,58900,58900,58900,58900,0
20230714,182100,4731245800,58900,58900,58900,58900,0
20230714,182000,4731245800,58900,58900,58900,58900,0
20230714,181900,4731245800,58900,58900,58900,58900,0
20230714,181800,4731245800,58900,58900,58900,58900,0
20230714,181700,4731245800,58900,58900,58900,58900,0
20230714,181600,4731245800,58900,58900,58900,58900,0
20230714,181500,4731245800,58900,58900,58900,58900,0
20230714,181400,4731245800,58900,58900,58900,58900,0
20230714,181300,4731245800,58900,58900,58900,58900,0
20230714,181200,4731245800,58900,58900,58900,58900,608
20230714,181100,4731245800,58900,58900,58900,58900,0
20230714,181000,4731245800,58900,58900,58900,58900,0
20230714,180900,4731245800,58900,58900,58900,58900,0
20230714,180800,4731245800,58900,58900,58900,58900,0
20230714,180700,4731245800,58900,58900,58900,58900,0
20230714,180600,4731245800,58900,58900,58900,58900,0
20230714,180500,4731245800,58900,58900,58900,58900,0
20230714,180400,4731245800,58900,58900,58900,58900,0
20230714,180300,4731245800,58900,58900,58900,58900,0
20230714,180200,4731245800,58900,58900,58900,58900,0
20230714,180100,4731245800,58900,58900,58900,58900,0
20230714,180000,4731245800,58900,58900,58900,58900,0
20230714,175900,4731245800,58900,58900,58900,58900,0
20230714,175800,4731245800,58900,58900,58900,58900,0
20230714,175700,4731245800,58900,58900,58900,58900,0
20230714,175600,4731245800,58900,58900,58900,58900,0
20230714,175500,4731245800,58900,58900,58900,58900,0
20230714,175400,4731245800,58900,58900,58900,58900,0
20230714,175300,4731245800,58900,58900,58900,58900,0
20230714,175200,4731245800,58900,58900,58900,58900,0
20230714,175100,4731245800,58900,58900,58900,58900,0
20230714,175000,4731245800,58900,58900,58900,58900,0
20230714,174900,4731245800,58900,58900,58900,58900,0
20230714,174800,4731245800,58900,58900,58900,58900,0
20230714,174700,4731245800,58900,58900,58900,58900,0
20230714,174600,4731245800,58900,58900,58900,58900,0
20230714,174500,4731245800,58900,58900,58900,58900,0
20230714,174400,4731245800,58900,58900,58900,58900,0
20230714,174300,4731245800,58900,58900,58900,58900,0
20230714,174200,4731245800,58900,58900,58900,58900,608
20230714,174100,4731245800,58900,58900,58900,58900,0
20230714,174000,4731245800,58900,58900,58900,58900,0
20230714,173900,4731245800,58900,58900,58900,58900,0
20230714,173800,4731245800,58900,58900,58900,58900,0
20230714,173700,4731245800,58900,58900,58900,58900,0
20230714,173600,4731245800,58900,58900,58900,58900,0
20230714,173500,4731245800,58900,58900,58900,58900,0
20230714,173400,4731245800,58900,58900,58900,58900,0
20230714,173300,4731245800,58900,58900,58900,58900,0
20230714,173200,4731245800,58900,58900,58900,58900,0
20230714,173100,4731245800,58900,58900,58900,58900,0
20230714,173000,4731245800,58900,58900,58900,58900,0
20230714,172900,4731245800,58900,58900,58900,58900,0
20230714,172800,4731245800,58900,58900,58900,58900,0
20230714,172700,4731245800,58900,58900,58900,58900,0
20230714,172600,4731245800,58900,58900,58900,58900,0
20230714,172500,4731245800,58900,58900,58900,58900,0
20230714,172400,4731245800,58900,58900,58900,58900,0
20230714,172300,4731245800,58900,58900,58900,58900,0
20230714,172200,4731245800,58900,58900,58900,58900,0
20230714,172100,4731245800,58900,58900,58900,58900,0
20230714,172000,4731245800,58900,58900,58900,58900,0
20230714,171900,4731245800,58900,58900,58900,58900,0
20230714,171800,4731245800,58900,58900,58900,58900,0
20230714,171700,4731245800,58900,58900,58900,58900,0
20230714,171600,4731245800,58900,58900,58900,58900,0
20230714,171500,4731245800,58900,58900,58900,58900,0
20230714,171400,4731245800,58900,58900,58900,58900,0
20230714,171300,4731245800,58900,58900,58900,58900,0
20230714,171200,4731245800,58900,58900,58900,58900,608
20230714,171100,4731245800,58900,58900,58900,58900,0
20230714,171000,4731245800,58900,58900,58900,58900,0
20230714,170900,4731245800,58900,58900,58900,58900,0
20230714,170800,4731245800,58900,58900,58900,58900,0
20230714,170700,4731245800,58900,58900,58900,58900,0
20230714,170600,4731245800,58900,58900,58900,58900,0
20230714,170500,4731245800,58900,58900,58900,58900,0
20230714,170400,4731245800,58900,58900,58900,58900,0
20230714,170300,4731245800,58900,58900,58900,58900,0
20230714,170200,4731245800,58900,58900,58900,58900,0
20230714,170100,4731245800,58900,58900,58900,58900,0
20230714,170000,4731245800,58900,58900,58900,58900,0
20230714,165900,4731245800,58900,58900,58900,58900,0
20230714,165800,4731245800,58900,58900,58900,58900,0
20230714,165700,4731245800,58900,58900,58900,58900,0
20230714,165600,4731245800,58900,58900,58900,58900,0
20230714,165500,4731245800,58900,58900,58900,58900,0
20230714,165400,4731245800,58900,58900,58900,58900,0
20230714,165300,4731245800,58900,58900,58900,58900,0
20230714,165200,4731245800,58900,58900,58900,58900,0
20230714,165100,4731245800,58900,58900,58900,58900,0
20230714,165000,4731245800,58900,58900,58900,58900,0
20230714,164900,4731245800,58900,58900,58900,58900,0
20230714,164800,4731245800,58900,58900,58900,58900,0
20230714,164700,4731245800,58900,58900,58900,58900,0
20230714,164600,4731245800,58900,58900,58900,58900,0
20230714,164500,4731245800,58900,58900,58900,58900,0
20230714,164400,4731245800,58900,58900,58900,58900,0
20230714,164300,4731245800,58900,58900,58900,58900,0
20230714,164200,4731245800,58900,58900,58900,58900,608
20230714,164100,4731245800,58900,58900,58900,58900,0
20230714,164000,4731245800,58900,58900,58900,58900,0
20230714,163900,4731245800,58900,58900,58900,58900,0
20230714,163800,4731245800,58900,58900,58900,58900,0
20230714,163700,4731245800,58900,58900,58900,58900,0
20230714,163600,4731245800,58900,58900,58900,58900,0
20230714,163500,4731245800,58900,58900,58900,58900,0
20230714,163400,4731245800,58900,58900,58900,58900,0
20230714,163300,4731245800,58900,58900,58900,58900,0
20230714,163200,4731245800,58900,58900,58900,58900,0
20230714,163100,4731245800,58900,58900,58900,58900,0
20230714,163000,4731245800,58900,58900,58900,58900,0
20230714,162900,4731245800,58900,58900,58900,58900,0
20230714,162800,4731245800,58900,58900,58900,58900,0
20230714,162700,4731245800,58900,58900,58900,58900,0
20230714,162600,4731245800,58900,58900,58900,58900,0
20230714,162500,4731245800,58900,58900,58900,58900,0
20230714,162400,4731245800,58900,58900,58900,58900,0
20230714,162300,4731245800,58900,58900,58900,58900,0
20230714,162200,4731245800,58900,58900,58900,58900,0
20230714,162100,4731245800,58900,58900,58900,58900,0
20230714,162000,4731245800,58900,58900,58900,58900,0
20230714,161900,4731245800,58900,58900,58900,58900,0
20230714,161800,4731245800,58900,58900,58900,58900,0
20230714,161700,4731245800,58900,58900,58900,58900,0
20230714,161600,4731245800,58900,58900,58900,58900,0
20230714,161500,4731245800,58900,58900,58900,58900,0
20230714,161400,4731245800,58900,58900,58900,58900,0
20230714,161300,4731245800,58900,58900,58900,58900,0
20230714,161200,4731245800,58900,58900,58900,58900,608
20230714,161100,4731245800,58900,58900,58900,58900,0
20230714,161000,4731245800,58900,58900,58900,58900,0
20230714,160900,4731245800,58900,58900,58900,58900,0
20230714,160800,4731245800,58900,58900,58900,58900,0
20230714,160700,4731245800,58900,58900,58900,58900,0
20230714,160600,4731245800,58900,58900,58900,58900,0
20230714,160500,4731245800,58900,58900,58900,58900,0
20230714,160400,4731245800,58900,58900,58900,58900,0
20230714,160300,4731245800,58900,58900,58900,58900,0
20230714,160200,4731245800,58900,58900,58900,58900,0
20230714,160100,4731245800,58900,58900,58900,58900,0
20230714,160000,4731245800,58900,58900,58900,58900,0
20230714,155900,4731245800,58900,58900,58900,58900,0
20230714,155800,4731245800,58900,58900,58900,58900,0
20230714,155700,4731245800,58900,58900,58900,58900,0
20230714,155600,4731245800,58900,58900,58900,58900,0
20230714,155500,4731245800,58900,58900,58900,58900,0
20230714,155400,4731245800,58900,58900,58900,58900,0
20230714,155300,4731245800,58900,58900,58900,58900,0
20230714,155200,4731245800,58900,58900,58900,58900,0
20230714,155100,4731245800,58900,58900,58900,58900,0
20230714,155000,4731245800,58900,58900,58900,58900,0
20230714,154900,4731245800,58900,58900,58900,58900,0
20230714,154800,4731245800,58900,58900,58900,58900,0
20230714,154700,4731245800,58900,58900,58900,58900,0
20230714,154600,4731245800,58900,58900,58900,58900,0
20230714,154500,4731245800,58900,58900,58900,58900,0
20230714,154400,4731245800,58900,58900,58900,58900,0
20230714,154300,4731245800,58900,58900,58900,58900,0
20230714,154200,4731245800,58900,58900,58900,58900,608
20230714,154100,4731245800,58900,58900,58900,58900,0
20230714,154000,4731245800,58900,58900,58900,58900,0
20230714,153900,4731245800,58900,58900,58900,58900,0
20230714,153800,4731245800,58900,58900,58900,58900,0
20230714,153700,4731245800,58900,58900,58900,58900,0
20230714,153600,4731245800,58900,58900,58900,58900,0
20230714,153500,4731245800,58900,58900,58900,58900,0
20230714,153400,4731245800,58900,58900,58900,58900,0
20230714,153300,4731245800,58900,58900,58900,58900,0
20230714,153200,4731245800,58900,58900,58900,58900,0
20230714,153100,4731245800,58900,58900,58900,58900,0
20230714,153000,4731245800,58900,58900,58900,58900,608
20230714,152900,4695434600,59100,59100,59100,59100,0
20230714,152800,4695434600,59100,59100,59100,59100,0
20230714,152700,4695434600,59100,59100,59100,59100,0
20230714,152600,4695434600,59100,59100,59100,59100,0
20230714,152500,4695434600,59100,59100,59100,59100,0
20230714,152400,4695434600,59100,59100,59100,59100,0
20230714,152300,4695434600,59100,59100,59100,59100,0
20230714,152200,4695434600,59100,59100,59100,59100,0
20230714,152100,4695434600,59100,59100,59100,59100,0
20230714,152000,4695434600,59100,59100,59100,59100,0
20230714,151900,4695434600,59100,59000,59100,58900,109
20230714,151800,4689013600,59000,59000,59000,59000,143
20230714,151700,4680576600,59000,59100,59100,59000,42
20230714,151600,4678097600,59200,59100,59200,59100,20
20230714,151500,4676914900,59100,59000,59100,59000,22
20230714,151400,4675615500,59000,59000,59000,59000,6
20230714,151300,4675261500,58900,58900,58900,58900,0
20230714,151200,4675261500,58900,58900,58900,58900,421
20230714,151100,4650464600,58900,58900,58900,58900,30
20230714,151000,4648697600,58900,58900,58900,58900,208
20230714,150900,4636446400,59000,58900,59000,58900,36
20230714,150800,4634324900,59000,59000,59000,59000,84
20230714,150700,4629368900,59000,59100,59100,59000,101
20230714,150600,4623409800,59000,59100,59100,59000,15
20230714,150500,4622523800,59100,59100,59100,59100,84
20230714,150400,4617559400,59100,59100,59100,59100,1
20230714,150300,4617500300,59000,59200,59200,59000,201
20230714,150200,4605623800,59200,59200,59200,59200,0
20230714,150100,4605623800,59200,59200,59200,59200,78
20230714,150000,4601006200,59200,59200,59200,59200,1
20230714,145900,4600947000,59200,59100,59200,59100,221
20230714,145800,4587863900,59100,59100,59100,59100,50
20230714,145700,4584908900,59200,59200,59200,59200,9
20230714,145600,4584376100,59100,59100,59100,59100,28
20230714,145500,4582721300,59100,59100,59100,59100,200
20230714,145400,4570901300,59100,59100,59100,59100,0
20230714,145300,4570901300,59100,59100,59100,59100,0
20230714,145200,4570901300,59100,59100,59100,59100,0
20230714,145100,4570901300,59100,59100,59100,59100,1
20230714,145000,4570842200,59100,59000,59100,59000,38
20230714,144900,4568599400,59100,59000,59100,59000,221
20230714,144800,4555555400,59000,59000,59000,59000,5
20230714,144700,4555260400,59000,59000,59000,59000,205
20230714,144600,4543165400,59000,59000,59000,59000,227
20230714,144500,4529772400,59000,59000,59000,59000,450
20230714,144400,4503222400,59100,59100,59100,59100,13
20230714,144300,4502454100,59100,59200,59200,59100,86
20230714,144200,4497369800,59200,59200,59200,59200,5
20230714,144100,4497073800,59100,59100,59100,59100,36
20230714,144000,4494946200,59200,59100,59200,59100,81
20230714,143900,4490158900,59000,59000,59000,59000,7
20230714,143800,4489745900,59000,59000,59000,59000,219
20230714,143700,4476824900,58900,58900,58900,58900,0
20230714,143600,4476824900,58900,58900,58900,58900,10
20230714,143500,4476235900,58900,58900,58900,58900,120
20230714,143400,4469167900,58900,58900,58900,58900,579
20230714,143300,4435064800,59100,59000,59100,59000,100
20230714,143200,4429156900,58900,58900,58900,58900,40
20230714,143100,4426800900,58900,58900,58900,58900,0
20230714,143000,4426800900,58900,58900,58900,58900,102
20230714,142900,4420793100,58900,58900,58900,58900,100
20230714,142800,4414903100,58900,58900,58900,58900,1030
20230714,142700,4354236100,58900,58900,58900,58900,45
20230714,142600,4351585600,59000,58900,59000,58900,105
20230714,142500,4345400600,58900,58900,58900,58900,0
20230714,142400,4345400600,58900,59000,59000,58900,52
20230714,142300,4342337600,58900,58900,58900,58900,22
20230714,142200,4341041800,58800,58900,58900,58800,139
20230714,142100,4332855700,58800,58800,58800,58800,10
20230714,142000,4332267700,58900,58900,58900,58900,41
20230714,141900,4329852800,58900,58900,58900,58900,82
20230714,141800,4325023000,59000,59000,59000,59000,358
20230714,141700,4303901000,58900,58900,58900,58900,0
20230714,141600,4303901000,58900,58900,58900,58900,38
20230714,141500,4301662800,59100,59100,59100,59100,0
20230714,141400,4301662800,59100,59100,59100,59100,1
20230714,141300,4301603700,59100,58900,59100,58900,1216
20230714,141200,4229981100,59000,59000,59000,59000,2
20230714,141100,4229863100,59000,59000,59000,59000,19
20230714,141000,4228742100,59000,59100,59100,59000,129
20230714,140900,4221130200,59000,59000,59000,59000,32
20230714,140800,4219242200,59000,59000,59000,59000,101
20230714,140700,4213283200,59000,59000,59000,59000,0
20230714,140600,4213283200,59000,59000,59000,59000,10
20230714,140500,4212693200,59000,59000,59000,59000,10
20230714,140400,4212103200,59000,59000,59000,59000,381
20230714,140300,4189624200,59000,59000,59000,59000,68
20230714,140200,4185612200,59000,59100,59100,59000,125
20230714,140100,4178236600,59100,59100,59100,59100,0
20230714,140000,4178236600,59100,59000,59100,59000,52
20230714,135900,4175168400,59000,59000,59000,59000,2
20230714,135800,4175050400,59000,59000,59000,59000,1100
20230714,135700,4110150400,59000,59000,59000,59000,39
20230714,135600,4107849400,59300,59300,59300,59300,0
20230714,135500,4107849400,59300,59300,59300,59300,0
20230714,135400,4107849400,59300,59300,59300,59300,0
20230714,135300,4107849400,59300,59300,59300,59300,87
20230714,135200,4102690300,59200,59200,59200,59200,6
20230714,135100,4102335100,59300,59300,59300,59300,0
20230714,135000,4102335100,59300,59100,59300,59100,316
20230714,134900,4083607600,59000,59000,59000,59000,0
20230714,134800,4083607600,59000,59000,59000,59000,4
20230714,134700,4083371600,59000,59000,59000,59000,3
20230714,134600,4083194600,59100,59100,59100,59100,0
20230714,134500,4083194600,59100,59100,59100,59100,0
20230714,134400,4083194600,59100,59100,59100,59100,0
20230714,134300,4083194600,59100,59100,59100,59100,5
20230714,134200,4082899100,59100,59100,59100,59100,2
20230714,134100,4082780900,59100,59100,59100,59100,1
20230714,134000,4082721800,59200,58900,59200,58900,146
20230714,133900,4074103200,58900,59100,59100,58900,2415
20230714,133800,3931726800,59100,59100,59100,59100,1
20230714,133700,3931667700,59200,59200,59200,59200,122
20230714,133600,3924445300,59200,59200,59200,59200,56
20230714,133500,3921130100,59300,59300,59300,59300,0
20230714,133400,3921130100,59300,59300,59300,59300,64
20230714,133300,3917334900,59300,59400,59400,59300,101
20230714,133200,3911345500,59300,59300,59300,59300,0
20230714,133100,3911345500,59300,59300,59300,59300,121
20230714,133000,3904170200,59300,59300,59300,59300,0
20230714,132900,3904170200,59300,59300,59300,59300,1
20230714,132800,3904110900,59200,59200,59200,59200,100
20230714,132700,3898190900,59300,59300,59300,59300,3
20230714,132600,3898013000,59300,59300,59300,59300,10
20230714,132500,3897420000,59200,59100,59200,59100,201
20230714,132400,3885520900,59100,59100,59100,59100,4
20230714,132300,3885284500,59100,59100,59100,59100,34
20230714,132200,3883275100,59100,59100,59100,59100,45
20230714,132100,3880615600,59100,59100,59100,59100,17
20230714,132000,3879610900,59000,59000,59000,59000,8
20230714,131900,3879138900,59000,59000,59000,59000,0
20230714,131800,3879138900,59000,59300,59300,59000,1704
20230714,131700,3778512900,59300,59300,59300,59300,44
20230714,131600,3775903700,59300,59100,59300,59100,6
20230714,131500,3775548900,59200,59000,59200,59000,500
20230714,131400,3745999300,59000,59100,59100,59000,46
20230714,131300,3743285200,59100,59100,59100,59100,0
20230714,131200,3743285200,59100,59100,59100,59100,1
20230714,131100,3743226100,59100,59000,59100,59000,39
20230714,131000,3740921300,59100,58900,59100,58900,46
20230714,130900,3738209900,59000,59000,59000,59000,140
20230714,130800,3729949900,59000,59000,59000,59000,18
20230714,130700,3728887900,59000,59000,59000,59000,42
20230714,130600,3726409900,58900,58900,58900,58900,1
20230714,130500,3726351000,59000,59000,59000,59000,10
20230714,130400,3725761000,59000,59000,59000,59000,25
20230714,130300,3724286000,59100,59000,59100,59000,14
20230714,130200,3723459900,58900,58900,58900,58900,0
20230714,130100,3723459900,58900,59000,59000,58900,70
20230714,130000,3719330600,59000,59000,59000,59000,0
20230714,125900,3719330600,59000,59000,59000,59000,0
20230714,125800,3719330600,59000,59000,59000,59000,4
20230714,125700,3719094600,58900,58900,58900,58900,0
20230714,125600,3719094600,58900,58900,58900,58900,45
20230714,125500,3716444100,59000,59000,59000,59000,82
20230714,125400,3711606100,59000,59000,59000,59000,0
20230714,125300,3711606100,59000,59000,59000,59000,35
20230714,125200,3709541100,59000,58900,59000,58900,28
20230714,125100,3707890900,59000,59000,59000,59000,7
20230714,125000,3707477900,59000,59000,59000,59000,63
20230714,124900,3703760900,59000,59000,59000,59000,95
20230714,124800,3698155900,59100,59100,59100,59100,3
20230714,124700,3697978600,59100,59000,59100,59000,21
20230714,124600,3696739500,59000,59000,59000,59000,11
20230714,124500,3696090500,59000,59000,59000,59000,266
20230714,124400,3680396500,58800,58800,58800,58800,0
20230714,124300,3680396500,58800,58900,58900,58800,10
20230714,124200,3679808000,58800,58800,58800,58800,0
20230714,124100,3679808000,58800,58800,58800,58800,524
20230714,124000,3648996800,58800,58800,58800,58800,0
20230714,123900,3648996800,58800,58800,58800,58800,0
20230714,123800,3648996800,58800,58800,58800,58800,1
20230714,123700,3648938000,58800,58800,58800,58800,49
20230714,123600,3646056800,58800,58800,58800,58800,7
20230714,123500,3645645200,59000,59000,59000,59000,0
20230714,123400,3645645200,59000,58800,59000,58800,14
20230714,123300,3644821600,58800,59000,59000,58800,300
20230714,123200,3627162600,59000,59000,59000,59000,45
20230714,123100,3624507600,59000,59000,59000,59000,0
20230714,123000,3624507600,59000,59000,59000,59000,266
20230714,122900,3608813600,58900,58900,58900,58900,0
20230714,122800,3608813600,58900,58900,58900,58900,6
20230714,122700,3608460200,58900,58900,58900,58900,9
20230714,122600,3607930100,58900,58900,58900,58900,40
20230714,122500,3605574100,58900,58900,58900,58900,306
20230714,122400,3587550700,58700,58700,58700,58700,68
20230714,122300,3583559100,58800,58800,58800,58800,4
20230714,122200,3583323900,58800,58700,58800,58700,287
20230714,122100,3566476600,58700,58500,58700,58500,6049
20230714,122000,3211518500,58500,58600,58600,58500,63
20230714,121900,3207826800,58500,58700,58700,58500,335
20230714,121800,3188197700,58700,58700,58700,58700,9
20230714,121700,3187669400,58600,58800,58800,58600,470
20230714,121600,3160096900,58800,58800,58800,58800,216
20230714,121500,3147396100,58700,58700,58700,58700,38
20230714,121400,3145165500,58700,58700,58700,58700,29
20230714,121300,3143463200,58700,58700,58700,58700,206
20230714,121200,3131371000,58700,58800,58800,58700,40
20230714,121100,3129022000,58800,58700,58800,58700,114
20230714,121000,3122319100,58800,58800,58800,58800,59
20230714,120900,3118849900,58900,58800,58900,58800,11
20230714,120800,3118203000,58800,58800,58900,58800,16
20230714,120700,3117262100,58800,58800,58800,58800,38
20230714,120600,3115027700,58800,58800,58800,58800,0
20230714,120500,3115027700,58800,58700,58800,58700,51
20230714,120400,3112031400,58800,58800,58800,58800,55
20230714,120300,3108797400,58800,58800,58800,58800,50
20230714,120200,3105857400,58800,58800,58800,58800,11
20230714,120100,3105210600,58800,58800,58800,58800,62
20230714,120000,3101565000,58800,58800,58800,58800,43
20230714,115900,3099036600,58800,58800,58800,58800,1
20230714,115800,3098977800,58700,58700,58700,58700,14
20230714,115700,3098156000,58600,58600,58600,58600,64
20230714,115600,3094405600,58600,58700,58700,58600,318
20230714,115500,3075769800,58700,58700,58700,58700,25
20230714,115400,3074302300,58700,58700,58700,58700,187
20230714,115300,3063325400,58800,58700,58800,58700,119
20230714,115200,3056330200,58800,58900,58900,58800,336
20230714,115100,3036573100,58800,58800,58800,58800,17
20230714,115000,3035573500,58800,58800,58800,58800,0
20230714,114900,3035573500,58800,58900,58900,58800,192
20230714,114800,3024282900,58900,58900,58900,58900,75
20230714,114700,3019865400,58800,58800,58800,58800,155
20230714,114600,3010751400,58900,58900,58900,58900,1
20230714,114500,3010692500,58900,58900,58900,58900,2
20230714,114400,3010574700,58900,58900,58900,58900,100
20230714,114300,3004684700,58900,58800,58900,58800,103
20230714,114200,2998618100,58800,58800,58800,58800,29
20230714,114100,2996912900,58600,58700,58700,58600,100
20230714,114000,2991052200,58700,58700,58700,58700,130
20230714,113900,2983421200,58800,58800,58800,58700,66
20230714,113800,2979544400,58800,58900,58900,58800,75
20230714,113700,2975134300,59000,58800,59000,58800,18
20230714,113600,2974073500,58800,58800,58800,58800,10
20230714,113500,2973485500,58700,58700,58700,58700,108
20230714,113400,2967145900,58700,58700,58700,58700,62
20230714,113300,2963506500,58700,58800,58800,58700,282
20230714,113200,2946951400,58800,58800,58800,58700,347
20230714,113100,2926576800,58700,58700,58800,58700,82
20230714,113000,2921759300,58700,58800,58800,58700,71
20230714,112900,2917590400,58700,58700,58700,58700,367
20230714,112800,2896047500,58700,58700,58700,58700,45
20230714,112700,2893406000,58700,58700,59000,58700,88
20230714,112600,2888222300,58600,58600,58800,58600,1007
20230714,112500,2829120600,58700,58900,58900,58700,2909
20230714,112400,2658279600,58900,58900,58900,58900,3
20230714,112300,2658102900,58900,58900,58900,58900,282
20230714,112200,2641493100,58900,58900,58900,58900,251
20230714,112100,2626709200,59000,59000,59000,59000,233
20230714,112000,2612962200,59100,59000,59100,59000,77
20230714,111900,2608418900,59000,59000,59000,59000,292
20230714,111800,2591190900,59000,59000,59000,59000,30
20230714,111700,2589420900,59100,59100,59100,59100,64
20230714,111600,2585638500,59100,59100,59100,59100,100
20230714,111500,2579728500,59100,59100,59100,59100,173
20230714,111400,2569504200,59200,59200,59200,59200,2
20230714,111300,2569385800,59200,59200,59200,59200,4
20230714,111200,2569149000,59000,59000,59000,59000,33
20230714,111100,2567202000,59000,59200,59200,59000,24
20230714,111000,2565785200,59100,59100,59100,59100,32
20230714,110900,2563894000,59000,59000,59000,59000,49
20230714,110800,2561003000,59000,59100,59100,59000,12
20230714,110700,2560294900,58900,58900,58900,58900,5
20230714,110600,2560000400,58900,59100,59100,58900,97
20230714,110500,2554286900,58900,58900,58900,58900,19
20230714,110400,2553167800,58900,58900,58900,58900,120
20230714,110300,2546099800,58900,59000,59000,58900,284
20230714,110200,2529363500,59100,59100,59100,59100,20
20230714,110100,2528181500,59100,59100,59100,59000,214
20230714,110000,2515553800,59100,59100,59100,59100,12
20230714,105900,2514844600,59100,59100,59100,59100,1
20230714,105800,2514785500,59000,59000,59000,59000,472
20230714,105700,2486937500,59100,59100,59100,59100,83
20230714,105600,2482032200,59100,59100,59100,59100,1
20230714,105500,2481973100,59100,59200,59200,59100,426
20230714,105400,2456792800,59000,59000,59000,59000,138
20230714,105300,2448650800,59000,59200,59200,59000,256
20230714,105200,2433535900,59300,59300,59300,59300,0
20230714,105100,2433535900,59300,59300,59300,59300,1
20230714,105000,2433476600,59000,59000,59000,59000,1
20230714,104900,2433417600,59300,59300,59300,59300,24
20230714,104800,2431994400,59300,59100,59300,59100,13
20230714,104700,2431225700,59100,59100,59100,59100,89
20230714,104600,2425965800,59300,59200,59300,59200,39
20230714,104500,2423656700,59200,59300,59300,59200,17
20230714,104400,2422650200,59300,59200,59300,59200,233
20230714,104300,2408855400,59200,59100,59200,59000,261
20230714,104200,2393435800,59000,59000,59000,59000,0
20230714,104100,2393435800,59000,59000,59000,59000,19
20230714,104000,2392314800,59000,59100,59100,59000,90
20230714,103900,2386996600,59100,59100,59100,59000,530
20230714,103800,2355681500,59100,58900,59100,58900,349
20230714,103700,2335083600,58800,58800,58800,58800,15
20230714,103600,2334201600,58800,58800,58800,58800,15
20230714,103500,2333319600,58700,58700,58700,58700,97
20230714,103400,2327625700,58700,58800,58900,58700,326
20230714,103300,2308461900,58800,58700,58800,58700,316
20230714,103200,2289883100,58800,58800,58900,58800,97
20230714,103100,2284179400,58800,58700,58800,58400,327
20230714,103000,2265033500,58500,58800,58800,58500,970
20230714,102900,2208251500,58800,59100,59100,58500,5116
20230714,102800,1908589200,59100,59200,59200,59000,1150
20230714,102700,1840703200,59200,59200,59200,59100,38
20230714,102600,1838455000,59100,59000,59200,59000,355
20230714,102500,1817489800,59000,59200,59200,59000,2374
20230714,102400,1677248900,59200,59200,59200,59100,195
20230714,102300,1665706100,59200,59300,59300,59200,333
20230714,102200,1645988900,59300,59300,59300,59300,293
20230714,102100,1628614000,59300,59400,59400,59300,465
20230714,102000,1601023500,59400,59300,59400,59300,191
20230714,101900,1589694100,59300,59400,59400,59300,30
20230714,101800,1587913600,59400,59400,59400,59400,170
20230714,101700,1577815600,59500,59500,59500,59500,18
20230714,101600,1576744600,59400,59400,59400,59400,281
20230714,101500,1560053200,59400,59400,59400,59400,30
20230714,101400,1558271200,59500,59500,59500,59500,10
20230714,101300,1557676200,59400,59400,59500,59400,866
20230714,101200,1506230600,59400,59500,59500,59400,40
20230714,101100,1503853900,59500,59500,59500,59400,166
20230714,101000,1493991000,59600,59600,59600,59600,1
20230714,100900,1493931400,59500,59600,59600,59400,77
20230714,100800,1489353800,59500,59500,59500,59500,5
20230714,100700,1489056300,59500,59500,59500,59500,1
20230714,100600,1488996800,59400,59600,59800,59400,30
20230714,100500,1487212800,59600,59500,59600,59500,30
20230714,100400,1485425700,59500,59500,59600,59400,602
20230714,100300,1449630500,59600,59600,59600,59600,9
20230714,100200,1449094100,59500,59500,59500,59400,125
20230714,100100,1441666600,59500,59500,59500,59500,78
20230714,100000,1437025600,59500,59600,59600,59500,237
20230714,095900,1422922900,59600,59500,59600,59500,240
20230714,095800,1408642700,59600,59600,59600,59600,18
20230714,095700,1407569900,59600,59500,59600,59400,92
20230714,095600,1402101500,59400,59500,59500,59400,100
20230714,095500,1396152500,59500,59500,59500,59500,7
20230714,095400,1395736000,59500,59500,59500,59500,13
20230714,095300,1394962500,59500,59600,59600,59500,164
20230714,095200,1385196500,59600,59500,59600,59400,32
20230714,095100,1383294500,59600,59400,59600,59400,36
20230714,095000,1381150900,59600,59500,59600,59500,4
20230714,094900,1380912800,59500,59500,59500,59500,3
20230714,094800,1380734300,59500,59500,59500,59400,13
20230714,094700,1379961800,59600,59300,59600,59300,73
20230714,094600,1375632500,59300,59500,59600,59300,3126
20230714,094500,1190057100,59500,59400,59600,59400,52
20230714,094400,1186963100,59400,59300,59400,59300,110
20230714,094300,1180433400,59300,59400,59400,59300,95
20230714,094200,1174799800,59300,59300,59300,59300,436
20230714,094100,1148945000,59300,59300,59300,59300,61
20230714,094000,1145327700,59300,59300,59400,59300,206
20230714,093900,1133111400,59300,59300,59300,59200,452
20230714,093800,1106340200,59300,59300,59400,59200,1996
20230714,093700,988043700,59400,59400,59500,59300,443
20230714,093600,961723400,59500,59500,59500,59400,57
20230714,093500,958332600,59500,59500,59500,59300,514
20230714,093400,927790900,59500,59400,59600,59300,252
20230714,093300,912840500,59500,59600,59600,59400,889
20230714,093200,859966400,59600,59600,59700,59600,125
20230714,093100,852509100,59600,59600,59900,59600,998
20230714,093000,792915100,59600,59300,59600,59200,645
20230714,092900,754587900,59300,59900,59900,59300,1714
20230714,092800,652528300,59900,60000,60000,59900,677
20230714,092700,611965500,60000,60100,60100,59900,408
20230714,092600,587484300,60000,60300,60300,60000,2187
20230714,092500,456117400,60200,60200,60300,60200,118
20230714,092400,449011700,60100,60300,60400,60000,2261
20230714,092300,313017200,60300,60300,60400,60300,205
20230714,092200,300646500,60300,60400,60400,60300,202
20230714,092100,288447100,60400,60400,60600,60400,477
20230714,092000,259628900,60500,60500,60600,60500,273
20230714,091900,243111400,60600,60800,60800,60600,1064
20230714,091800,178632200,60600,60700,60700,60600,162
20230714,091700,168814900,60600,60800,60800,60600,31
20230714,091600,166936000,60600,60800,60800,60600,123
20230714,091500,159470900,60900,60900,60900,60900,20
20230714,091400,158252900,60600,60600,60600,60500,259
20230714,091300,142580400,60800,60600,60800,60600,98
20230714,091200,136641400,60600,60700,60700,60600,717
20230714,091100,93177200,60700,60700,60700,60700,110
20230714,091000,86500200,60700,60800,60800,60700,226
20230714,090900,72769900,60900,60800,60900,60800,42
20230714,090800,70213100,60900,61000,61100,60900,26
20230714,090700,68626800,61100,61000,61100,61000,178
20230714,090600,57757800,61000,61000,61000,61000,1
20230714,090500,57696800,60700,61000,61000,60700,15
20230714,090400,56783900,60900,61000,61100,60900,365
20230714,090300,34520400,61200,61200,61200,61200,56
20230714,090200,31093200,61200,61200,61200,61000,265
20230714,090100,14895200,61200,61100,61200,61100,66
20230714,090000,10859600,61100,61000,61100,61000,178