stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200500,3879460,6040,6040,6040,6040,1
20230728,200400,3879460,6040,6040,6040,6040,0
20230728,200300,3879460,6040,6040,6040,6040,0
20230728,200200,3879460,6040,6040,6040,6040,0
20230728,200100,3879460,6040,6040,6040,6040,0
20230728,200000,3879460,6040,6040,6040,6040,0
20230728,195900,3879460,6040,6040,6040,6040,0
20230728,195800,3879460,6040,6040,6040,6040,0
20230728,195700,3879460,6040,6040,6040,6040,0
20230728,195600,3879460,6040,6040,6040,6040,0
20230728,195500,3879460,6040,6040,6040,6040,0
20230728,195400,3879460,6040,6040,6040,6040,0
20230728,195300,3879460,6040,6040,6040,6040,0
20230728,195200,3879460,6040,6040,6040,6040,0
20230728,195100,3879460,6040,6040,6040,6040,0
20230728,195000,3879460,6040,6040,6040,6040,0
20230728,194900,3879460,6040,6040,6040,6040,0
20230728,194800,3879460,6040,6040,6040,6040,0
20230728,194700,3879460,6040,6040,6040,6040,0
20230728,194600,3879460,6040,6040,6040,6040,0
20230728,194500,3879460,6040,6040,6040,6040,0
20230728,194400,3879460,6040,6040,6040,6040,0
20230728,194300,3879460,6040,6040,6040,6040,0
20230728,194200,3879460,6040,6040,6040,6040,0
20230728,194100,3879460,6040,6040,6040,6040,0
20230728,194000,3879460,6040,6040,6040,6040,0
20230728,193900,3879460,6040,6040,6040,6040,0
20230728,193800,3879460,6040,6040,6040,6040,0
20230728,193700,3879460,6040,6040,6040,6040,0
20230728,193600,3879460,6040,6040,6040,6040,0
20230728,193500,3879460,6040,6040,6040,6040,1
20230728,193400,3879460,6040,6040,6040,6040,0
20230728,193300,3879460,6040,6040,6040,6040,0
20230728,193200,3879460,6040,6040,6040,6040,0
20230728,193100,3879460,6040,6040,6040,6040,0
20230728,193000,3879460,6040,6040,6040,6040,0
20230728,192900,3879460,6040,6040,6040,6040,0
20230728,192800,3879460,6040,6040,6040,6040,0
20230728,192700,3879460,6040,6040,6040,6040,0
20230728,192600,3879460,6040,6040,6040,6040,0
20230728,192500,3879460,6040,6040,6040,6040,0
20230728,192400,3879460,6040,6040,6040,6040,0
20230728,192300,3879460,6040,6040,6040,6040,0
20230728,192200,3879460,6040,6040,6040,6040,0
20230728,192100,3879460,6040,6040,6040,6040,0
20230728,192000,3879460,6040,6040,6040,6040,0
20230728,191900,3879460,6040,6040,6040,6040,0
20230728,191800,3879460,6040,6040,6040,6040,0
20230728,191700,3879460,6040,6040,6040,6040,0
20230728,191600,3879460,6040,6040,6040,6040,0
20230728,191500,3879460,6040,6040,6040,6040,0
20230728,191400,3879460,6040,6040,6040,6040,0
20230728,191300,3879460,6040,6040,6040,6040,0
20230728,191200,3879460,6040,6040,6040,6040,0
20230728,191100,3879460,6040,6040,6040,6040,0
20230728,191000,3879460,6040,6040,6040,6040,0
20230728,190900,3879460,6040,6040,6040,6040,0
20230728,190800,3879460,6040,6040,6040,6040,0
20230728,190700,3879460,6040,6040,6040,6040,0
20230728,190600,3879460,6040,6040,6040,6040,0
20230728,190500,3879460,6040,6040,6040,6040,1
20230728,190400,3879460,6040,6040,6040,6040,0
20230728,190300,3879460,6040,6040,6040,6040,0
20230728,190200,3879460,6040,6040,6040,6040,0
20230728,190100,3879460,6040,6040,6040,6040,0
20230728,190000,3879460,6040,6040,6040,6040,0
20230728,185900,3879460,6040,6040,6040,6040,0
20230728,185800,3879460,6040,6040,6040,6040,0
20230728,185700,3879460,6040,6040,6040,6040,0
20230728,185600,3879460,6040,6040,6040,6040,0
20230728,185500,3879460,6040,6040,6040,6040,0
20230728,185400,3879460,6040,6040,6040,6040,0
20230728,185300,3879460,6040,6040,6040,6040,0
20230728,185200,3879460,6040,6040,6040,6040,0
20230728,185100,3879460,6040,6040,6040,6040,0
20230728,185000,3879460,6040,6040,6040,6040,0
20230728,184900,3879460,6040,6040,6040,6040,0
20230728,184800,3879460,6040,6040,6040,6040,0
20230728,184700,3879460,6040,6040,6040,6040,0
20230728,184600,3879460,6040,6040,6040,6040,0
20230728,184500,3879460,6040,6040,6040,6040,0
20230728,184400,3879460,6040,6040,6040,6040,0
20230728,184300,3879460,6040,6040,6040,6040,0
20230728,184200,3879460,6040,6040,6040,6040,0
20230728,184100,3879460,6040,6040,6040,6040,0
20230728,184000,3879460,6040,6040,6040,6040,0
20230728,183900,3879460,6040,6040,6040,6040,0
20230728,183800,3879460,6040,6040,6040,6040,0
20230728,183700,3879460,6040,6040,6040,6040,0
20230728,183600,3879460,6040,6040,6040,6040,0
20230728,183500,3879460,6040,6040,6040,6040,1
20230728,183400,3879460,6040,6040,6040,6040,0
20230728,183300,3879460,6040,6040,6040,6040,0
20230728,183200,3879460,6040,6040,6040,6040,0
20230728,183100,3879460,6040,6040,6040,6040,0
20230728,183000,3879460,6040,6040,6040,6040,0
20230728,182900,3879460,6040,6040,6040,6040,0
20230728,182800,3879460,6040,6040,6040,6040,0
20230728,182700,3879460,6040,6040,6040,6040,0
20230728,182600,3879460,6040,6040,6040,6040,0
20230728,182500,3879460,6040,6040,6040,6040,0
20230728,182400,3879460,6040,6040,6040,6040,0
20230728,182300,3879460,6040,6040,6040,6040,0
20230728,182200,3879460,6040,6040,6040,6040,0
20230728,182100,3879460,6040,6040,6040,6040,0
20230728,182000,3879460,6040,6040,6040,6040,0
20230728,181900,3879460,6040,6040,6040,6040,0
20230728,181800,3879460,6040,6040,6040,6040,0
20230728,181700,3879460,6040,6040,6040,6040,0
20230728,181600,3879460,6040,6040,6040,6040,0
20230728,181500,3879460,6040,6040,6040,6040,0
20230728,181400,3879460,6040,6040,6040,6040,0
20230728,181300,3879460,6040,6040,6040,6040,0
20230728,181200,3879460,6040,6040,6040,6040,0
20230728,181100,3879460,6040,6040,6040,6040,0
20230728,181000,3879460,6040,6040,6040,6040,0
20230728,180900,3879460,6040,6040,6040,6040,0
20230728,180800,3879460,6040,6040,6040,6040,0
20230728,180700,3879460,6040,6040,6040,6040,0
20230728,180600,3879460,6040,6040,6040,6040,0
20230728,180500,3879460,6040,6040,6040,6040,1
20230728,180400,3879460,6040,6040,6040,6040,0
20230728,180300,3879460,6040,6040,6040,6040,0
20230728,180200,3879460,6040,6040,6040,6040,0
20230728,180100,3879460,6040,6040,6040,6040,0
20230728,180000,3879460,6040,6040,6040,6040,0
20230728,175900,3879460,6040,6040,6040,6040,0
20230728,175800,3879460,6040,6040,6040,6040,0
20230728,175700,3879460,6040,6040,6040,6040,0
20230728,175600,3879460,6040,6040,6040,6040,0
20230728,175500,3879460,6040,6040,6040,6040,0
20230728,175400,3879460,6040,6040,6040,6040,0
20230728,175300,3879460,6040,6040,6040,6040,0
20230728,175200,3879460,6040,6040,6040,6040,0
20230728,175100,3879460,6040,6040,6040,6040,0
20230728,175000,3879460,6040,6040,6040,6040,0
20230728,174900,3879460,6040,6040,6040,6040,0
20230728,174800,3879460,6040,6040,6040,6040,0
20230728,174700,3879460,6040,6040,6040,6040,0
20230728,174600,3879460,6040,6040,6040,6040,0
20230728,174500,3879460,6040,6040,6040,6040,0
20230728,174400,3879460,6040,6040,6040,6040,0
20230728,174300,3879460,6040,6040,6040,6040,0
20230728,174200,3879460,6040,6040,6040,6040,0
20230728,174100,3879460,6040,6040,6040,6040,0
20230728,174000,3879460,6040,6040,6040,6040,0
20230728,173900,3879460,6040,6040,6040,6040,0
20230728,173800,3879460,6040,6040,6040,6040,0
20230728,173700,3879460,6040,6040,6040,6040,0
20230728,173600,3879460,6040,6040,6040,6040,0
20230728,173500,3879460,6040,6040,6040,6040,1
20230728,173400,3879460,6040,6040,6040,6040,0
20230728,173300,3879460,6040,6040,6040,6040,0
20230728,173200,3879460,6040,6040,6040,6040,0
20230728,173100,3879460,6040,6040,6040,6040,0
20230728,173000,3879460,6040,6040,6040,6040,0
20230728,172900,3879460,6040,6040,6040,6040,0
20230728,172800,3879460,6040,6040,6040,6040,0
20230728,172700,3879460,6040,6040,6040,6040,0
20230728,172600,3879460,6040,6040,6040,6040,0
20230728,172500,3879460,6040,6040,6040,6040,0
20230728,172400,3879460,6040,6040,6040,6040,0
20230728,172300,3879460,6040,6040,6040,6040,0
20230728,172200,3879460,6040,6040,6040,6040,0
20230728,172100,3879460,6040,6040,6040,6040,0
20230728,172000,3879460,6040,6040,6040,6040,0
20230728,171900,3879460,6040,6040,6040,6040,0
20230728,171800,3879460,6040,6040,6040,6040,0
20230728,171700,3879460,6040,6040,6040,6040,0
20230728,171600,3879460,6040,6040,6040,6040,0
20230728,171500,3879460,6040,6040,6040,6040,0
20230728,171400,3879460,6040,6040,6040,6040,0
20230728,171300,3879460,6040,6040,6040,6040,0
20230728,171200,3879460,6040,6040,6040,6040,0
20230728,171100,3879460,6040,6040,6040,6040,0
20230728,171000,3879460,6040,6040,6040,6040,0
20230728,170900,3879460,6040,6040,6040,6040,0
20230728,170800,3879460,6040,6040,6040,6040,0
20230728,170700,3879460,6040,6040,6040,6040,0
20230728,170600,3879460,6040,6040,6040,6040,0
20230728,170500,3879460,6040,6040,6040,6040,1
20230728,170400,3879460,6040,6040,6040,6040,0
20230728,170300,3879460,6040,6040,6040,6040,0
20230728,170200,3879460,6040,6040,6040,6040,0
20230728,170100,3879460,6040,6040,6040,6040,0
20230728,170000,3879460,6040,6040,6040,6040,0
20230728,165900,3879460,6040,6040,6040,6040,0
20230728,165800,3879460,6040,6040,6040,6040,0
20230728,165700,3879460,6040,6040,6040,6040,0
20230728,165600,3879460,6040,6040,6040,6040,0
20230728,165500,3879460,6040,6040,6040,6040,0
20230728,165400,3879460,6040,6040,6040,6040,0
20230728,165300,3879460,6040,6040,6040,6040,0
20230728,165200,3879460,6040,6040,6040,6040,0
20230728,165100,3879460,6040,6040,6040,6040,0
20230728,165000,3879460,6040,6040,6040,6040,0
20230728,164900,3879460,6040,6040,6040,6040,0
20230728,164800,3879460,6040,6040,6040,6040,0
20230728,164700,3879460,6040,6040,6040,6040,0
20230728,164600,3879460,6040,6040,6040,6040,0
20230728,164500,3879460,6040,6040,6040,6040,0
20230728,164400,3879460,6040,6040,6040,6040,0
20230728,164300,3879460,6040,6040,6040,6040,0
20230728,164200,3879460,6040,6040,6040,6040,0
20230728,164100,3879460,6040,6040,6040,6040,0
20230728,164000,3879460,6040,6040,6040,6040,0
20230728,163900,3879460,6040,6040,6040,6040,0
20230728,163800,3879460,6040,6040,6040,6040,0
20230728,163700,3879460,6040,6040,6040,6040,0
20230728,163600,3879460,6040,6040,6040,6040,0
20230728,163500,3879460,6040,6040,6040,6040,1
20230728,163400,3879460,6040,6040,6040,6040,0
20230728,163300,3879460,6040,6040,6040,6040,0
20230728,163200,3879460,6040,6040,6040,6040,0
20230728,163100,3879460,6040,6040,6040,6040,0
20230728,163000,3879460,6040,6040,6040,6040,0
20230728,162900,3879460,6040,6040,6040,6040,0
20230728,162800,3879460,6040,6040,6040,6040,0
20230728,162700,3879460,6040,6040,6040,6040,0
20230728,162600,3879460,6040,6040,6040,6040,0
20230728,162500,3879460,6040,6040,6040,6040,0
20230728,162400,3879460,6040,6040,6040,6040,0
20230728,162300,3879460,6040,6040,6040,6040,0
20230728,162200,3879460,6040,6040,6040,6040,0
20230728,162100,3879460,6040,6040,6040,6040,0
20230728,162000,3879460,6040,6040,6040,6040,0
20230728,161900,3879460,6040,6040,6040,6040,0
20230728,161800,3879460,6040,6040,6040,6040,0
20230728,161700,3879460,6040,6040,6040,6040,0
20230728,161600,3879460,6040,6040,6040,6040,0
20230728,161500,3879460,6040,6040,6040,6040,0
20230728,161400,3879460,6040,6040,6040,6040,0
20230728,161300,3879460,6040,6040,6040,6040,0
20230728,161200,3879460,6040,6040,6040,6040,0
20230728,161100,3879460,6040,6040,6040,6040,0
20230728,161000,3879460,6040,6040,6040,6040,0
20230728,160900,3879460,6040,6040,6040,6040,0
20230728,160800,3879460,6040,6040,6040,6040,0
20230728,160700,3879460,6040,6040,6040,6040,0
20230728,160600,3879460,6040,6040,6040,6040,0
20230728,160500,3879460,6040,6040,6040,6040,1
20230728,160400,3879460,6040,6040,6040,6040,0
20230728,160300,3879460,6040,6040,6040,6040,0
20230728,160200,3879460,6040,6040,6040,6040,0
20230728,160100,3879460,6040,6040,6040,6040,0
20230728,160000,3879460,6040,6040,6040,6040,0
20230728,155900,3879460,6040,6040,6040,6040,0
20230728,155800,3879460,6040,6040,6040,6040,0
20230728,155700,3879460,6040,6040,6040,6040,0
20230728,155600,3879460,6040,6040,6040,6040,0
20230728,155500,3879460,6040,6040,6040,6040,0
20230728,155400,3879460,6040,6040,6040,6040,0
20230728,155300,3879460,6040,6040,6040,6040,0
20230728,155200,3879460,6040,6040,6040,6040,0
20230728,155100,3879460,6040,6040,6040,6040,0
20230728,155000,3879460,6040,6040,6040,6040,0
20230728,154900,3879460,6040,6040,6040,6040,0
20230728,154800,3879460,6040,6040,6040,6040,0
20230728,154700,3879460,6040,6040,6040,6040,0
20230728,154600,3879460,6040,6040,6040,6040,0
20230728,154500,3879460,6040,6040,6040,6040,0
20230728,154400,3879460,6040,6040,6040,6040,0
20230728,154300,3879460,6040,6040,6040,6040,0
20230728,154200,3879460,6040,6040,6040,6040,0
20230728,154100,3879460,6040,6040,6040,6040,0
20230728,154000,3879460,6040,6040,6040,6040,0
20230728,153900,3879460,6040,6040,6040,6040,0
20230728,153800,3879460,6040,6040,6040,6040,0
20230728,153700,3879460,6040,6040,6040,6040,0
20230728,153600,3879460,6040,6040,6040,6040,0
20230728,153500,3879460,6040,6040,6040,6040,1
20230728,153400,3879460,6040,6040,6040,6040,0
20230728,153300,3879460,6040,6040,6040,6040,0
20230728,153200,3879460,6040,6040,6040,6040,0
20230728,153100,3879460,6040,6040,6040,6040,0
20230728,153000,3879460,6040,6040,6040,6040,0
20230728,152900,3879460,6040,6040,6040,6040,0
20230728,152800,3879460,6040,6040,6040,6040,0
20230728,152700,3879460,6040,6040,6040,6040,0
20230728,152600,3879460,6040,6040,6040,6040,0
20230728,152500,3879460,6040,6040,6040,6040,0
20230728,152400,3879460,6040,6040,6040,6040,0
20230728,152300,3879460,6040,6040,6040,6040,0
20230728,152200,3879460,6040,6040,6040,6040,0
20230728,152100,3879460,6040,6040,6040,6040,0
20230728,152000,3879460,6040,6040,6040,6040,0
20230728,151900,3879460,6040,6040,6040,6040,0
20230728,151800,3879460,6040,6040,6040,6040,0
20230728,151700,3879460,6040,6040,6040,6040,0
20230728,151600,3879460,6040,6040,6040,6040,1
20230728,151500,3873420,6040,6040,6040,6040,0
20230728,151400,3873420,6040,6040,6040,6040,0
20230728,151300,3873420,6040,6040,6040,6040,0
20230728,151200,3873420,6040,6040,6040,6040,0
20230728,151100,3873420,6040,6040,6040,6040,0
20230728,151000,3873420,6040,6040,6040,6040,0
20230728,150900,3873420,6040,6040,6040,6040,0
20230728,150800,3873420,6040,6040,6040,6040,0
20230728,150700,3873420,6040,6040,6040,6040,0
20230728,150600,3873420,6040,6040,6040,6040,0
20230728,150500,3873420,6040,6040,6040,6040,0
20230728,150400,3873420,6040,6040,6040,6040,0
20230728,150300,3873420,6040,6040,6040,6040,4
20230728,150200,3849260,6050,6050,6050,6050,0
20230728,150100,3849260,6050,6050,6050,6050,0
20230728,150000,3849260,6050,6050,6050,6050,0
20230728,145900,3849260,6050,6050,6050,6050,0
20230728,145800,3849260,6050,6050,6050,6050,0
20230728,145700,3849260,6050,6050,6050,6050,0
20230728,145600,3849260,6050,6050,6050,6050,0
20230728,145500,3849260,6050,6050,6050,6050,0
20230728,145400,3849260,6050,6050,6050,6050,0
20230728,145300,3849260,6050,6050,6050,6050,0
20230728,145200,3849260,6050,6050,6050,6050,0
20230728,145100,3849260,6050,6050,6050,6050,0
20230728,145000,3849260,6050,6050,6050,6050,0
20230728,144900,3849260,6050,6050,6050,6050,0
20230728,144800,3849260,6050,6050,6050,6050,0
20230728,144700,3849260,6050,6050,6050,6050,0
20230728,144600,3849260,6050,6050,6050,6050,0
20230728,144500,3849260,6050,6050,6050,6050,0
20230728,144400,3849260,6050,6050,6050,6050,0
20230728,144300,3849260,6050,6050,6050,6050,0
20230728,144200,3849260,6050,6050,6050,6050,0
20230728,144100,3849260,6050,6050,6050,6050,0
20230728,144000,3849260,6050,6050,6050,6050,0
20230728,143900,3849260,6050,6050,6050,6050,0
20230728,143800,3849260,6050,6050,6050,6050,0
20230728,143700,3849260,6050,6050,6050,6050,0
20230728,143600,3849260,6050,6050,6050,6050,0
20230728,143500,3849260,6050,6050,6050,6050,0
20230728,143400,3849260,6050,6050,6050,6050,0
20230728,143300,3849260,6050,6050,6050,6050,0
20230728,143200,3849260,6050,6050,6050,6050,0
20230728,143100,3849260,6050,6050,6050,6050,0
20230728,143000,3849260,6050,6050,6050,6050,1
20230728,142900,3843210,6040,6040,6040,6040,0
20230728,142800,3843210,6040,6040,6040,6040,0
20230728,142700,3843210,6040,6040,6040,6040,0
20230728,142600,3843210,6040,6040,6040,6040,0
20230728,142500,3843210,6040,6040,6040,6040,0
20230728,142400,3843210,6040,6040,6040,6040,0
20230728,142300,3843210,6040,6040,6040,6040,0
20230728,142200,3843210,6040,6040,6040,6040,0
20230728,142100,3843210,6040,6040,6040,6040,0
20230728,142000,3843210,6040,6040,6040,6040,0
20230728,141900,3843210,6040,6040,6040,6040,0
20230728,141800,3843210,6040,6040,6040,6040,0
20230728,141700,3843210,6040,6040,6040,6040,0
20230728,141600,3843210,6040,6040,6040,6040,0
20230728,141500,3843210,6040,6040,6040,6040,0
20230728,141400,3843210,6040,6040,6040,6040,0
20230728,141300,3843210,6040,6040,6040,6040,0
20230728,141200,3843210,6040,6040,6040,6040,0
20230728,141100,3843210,6040,6040,6040,6040,0
20230728,141000,3843210,6040,6040,6040,6040,0
20230728,140900,3843210,6040,6040,6040,6040,0
20230728,140800,3843210,6040,6040,6040,6040,0
20230728,140700,3843210,6040,6040,6040,6040,0
20230728,140600,3843210,6040,6040,6040,6040,1
20230728,140500,3837170,5970,5970,5970,5970,0
20230728,140400,3837170,5970,5970,5970,5970,0
20230728,140300,3837170,5970,5970,5970,5970,99
20230728,140200,3246140,6050,6050,6050,6050,0
20230728,140100,3246140,6050,6050,6050,6050,0
20230728,140000,3246140,6050,6050,6050,6050,0
20230728,135900,3246140,6050,6050,6050,6050,0
20230728,135800,3246140,6050,6050,6050,6050,0
20230728,135700,3246140,6050,6050,6050,6050,0
20230728,135600,3246140,6050,6050,6050,6050,0
20230728,135500,3246140,6050,6050,6050,6050,0
20230728,135400,3246140,6050,6050,6050,6050,0
20230728,135300,3246140,6050,6050,6050,6050,0
20230728,135200,3246140,6050,6050,6050,6050,0
20230728,135100,3246140,6050,6050,6050,6050,0
20230728,135000,3246140,6050,6050,6050,6050,0
20230728,134900,3246140,6050,6050,6050,6050,0
20230728,134800,3246140,6050,6050,6050,6050,0
20230728,134700,3246140,6050,6050,6050,6050,0
20230728,134600,3246140,6050,6050,6050,6050,0
20230728,134500,3246140,6050,6050,6050,6050,0
20230728,134400,3246140,6050,6050,6050,6050,0
20230728,134300,3246140,6050,6050,6050,6050,0
20230728,134200,3246140,6050,6050,6050,6050,0
20230728,134100,3246140,6050,6050,6050,6050,0
20230728,134000,3246140,6050,6050,6050,6050,0
20230728,133900,3246140,6050,6050,6050,6050,0
20230728,133800,3246140,6050,6050,6050,6050,0
20230728,133700,3246140,6050,6050,6050,6050,0
20230728,133600,3246140,6050,6050,6050,6050,0
20230728,133500,3246140,6050,6050,6050,6050,0
20230728,133400,3246140,6050,6050,6050,6050,0
20230728,133300,3246140,6050,6050,6050,6050,0
20230728,133200,3246140,6050,6050,6050,6050,0
20230728,133100,3246140,6050,6050,6050,6050,0
20230728,133000,3246140,6050,6050,6050,6050,0
20230728,132900,3246140,6050,6050,6050,6050,0
20230728,132800,3246140,6050,6050,6050,6050,0
20230728,132700,3246140,6050,6050,6050,6050,0
20230728,132600,3246140,6050,6050,6050,6050,0
20230728,132500,3246140,6050,6050,6050,6050,0
20230728,132400,3246140,6050,6050,6050,6050,0
20230728,132300,3246140,6050,6050,6050,6050,0
20230728,132200,3246140,6050,6050,6050,6050,0
20230728,132100,3246140,6050,6050,6050,6050,0
20230728,132000,3246140,6050,6050,6050,6050,0
20230728,131900,3246140,6050,6050,6050,6050,0
20230728,131800,3246140,6050,6050,6050,6050,0
20230728,131700,3246140,6050,6050,6050,6050,0
20230728,131600,3246140,6050,6050,6050,6050,0
20230728,131500,3246140,6050,6050,6050,6050,0
20230728,131400,3246140,6050,6050,6050,6050,0
20230728,131300,3246140,6050,6050,6050,6050,0
20230728,131200,3246140,6050,6050,6050,6050,0
20230728,131100,3246140,6050,6050,6050,6050,0
20230728,131000,3246140,6050,6050,6050,6050,0
20230728,130900,3246140,6050,6050,6050,6050,0
20230728,130800,3246140,6050,6050,6050,6050,0
20230728,130700,3246140,6050,6050,6050,6050,0
20230728,130600,3246140,6050,6050,6050,6050,0
20230728,130500,3246140,6050,6050,6050,6050,0
20230728,130400,3246140,6050,6050,6050,6050,0
20230728,130300,3246140,6050,6050,6050,6050,0
20230728,130200,3246140,6050,6050,6050,6050,0
20230728,130100,3246140,6050,6050,6050,6050,0
20230728,130000,3246140,6050,6050,6050,6050,0
20230728,125900,3246140,6050,6050,6050,6050,0
20230728,125800,3246140,6050,6050,6050,6050,0
20230728,125700,3246140,6050,6050,6050,6050,0
20230728,125600,3246140,6050,6050,6050,6050,0
20230728,125500,3246140,6050,6050,6050,6050,0
20230728,125400,3246140,6050,6050,6050,6050,0
20230728,125300,3246140,6050,6050,6050,6050,0
20230728,125200,3246140,6050,6050,6050,6050,0
20230728,125100,3246140,6050,6050,6050,6050,0
20230728,125000,3246140,6050,6050,6050,6050,0
20230728,124900,3246140,6050,6050,6050,6050,0
20230728,124800,3246140,6050,6050,6050,6050,0
20230728,124700,3246140,6050,6050,6050,6050,0
20230728,124600,3246140,6050,6050,6050,6050,0
20230728,124500,3246140,6050,6050,6050,6050,0
20230728,124400,3246140,6050,5960,6050,5960,196
20230728,124300,2077890,6040,6040,6040,6040,0
20230728,124200,2077890,6040,6040,6040,6040,0
20230728,124100,2077890,6040,6040,6040,6040,0
20230728,124000,2077890,6040,6040,6040,6040,0
20230728,123900,2077890,6040,6040,6040,6040,0
20230728,123800,2077890,6040,6040,6040,6040,0
20230728,123700,2077890,6040,6040,6040,6040,0
20230728,123600,2077890,6040,6040,6040,6040,0
20230728,123500,2077890,6040,6040,6040,6040,0
20230728,123400,2077890,6040,6040,6040,6040,0
20230728,123300,2077890,6040,6040,6040,6040,0
20230728,123200,2077890,6040,6040,6040,6040,0
20230728,123100,2077890,6040,6040,6040,6040,0
20230728,123000,2077890,6040,6040,6040,6040,0
20230728,122900,2077890,6040,6040,6040,6040,0
20230728,122800,2077890,6040,6040,6040,6040,0
20230728,122700,2077890,6040,6040,6040,6040,0
20230728,122600,2077890,6040,6040,6040,6040,0
20230728,122500,2077890,6040,6040,6040,6040,0
20230728,122400,2077890,6040,6040,6040,6040,0
20230728,122300,2077890,6040,6040,6040,6040,0
20230728,122200,2077890,6040,6040,6040,6040,0
20230728,122100,2077890,6040,6040,6040,6040,0
20230728,122000,2077890,6040,6040,6040,6040,0
20230728,121900,2077890,6040,6040,6040,6040,50
20230728,121800,1775890,6030,6030,6030,6030,0
20230728,121700,1775890,6030,6030,6030,6030,0
20230728,121600,1775890,6030,6030,6030,6030,0
20230728,121500,1775890,6030,6030,6030,6030,0
20230728,121400,1775890,6030,6030,6030,6030,0
20230728,121300,1775890,6030,6030,6030,6030,0
20230728,121200,1775890,6030,6030,6030,6030,0
20230728,121100,1775890,6030,6030,6030,6030,0
20230728,121000,1775890,6030,6030,6030,6030,0
20230728,120900,1775890,6030,6030,6030,6030,0
20230728,120800,1775890,6030,6030,6030,6030,0
20230728,120700,1775890,6030,6030,6030,6030,0
20230728,120600,1775890,6030,6030,6030,6030,0
20230728,120500,1775890,6030,6030,6030,6030,0
20230728,120400,1775890,6030,6030,6030,6030,10
20230728,120300,1715590,6050,6050,6050,6050,0
20230728,120200,1715590,6050,6050,6050,6050,0
20230728,120100,1715590,6050,6050,6050,6050,0
20230728,120000,1715590,6050,6050,6050,6050,0
20230728,115900,1715590,6050,6050,6050,6050,0
20230728,115800,1715590,6050,6050,6050,6050,0
20230728,115700,1715590,6050,6050,6050,6050,0
20230728,115600,1715590,6050,6050,6050,6050,0
20230728,115500,1715590,6050,6050,6050,6050,0
20230728,115400,1715590,6050,6050,6050,6050,0
20230728,115300,1715590,6050,6050,6050,6050,0
20230728,115200,1715590,6050,6050,6050,6050,0
20230728,115100,1715590,6050,6050,6050,6050,0
20230728,115000,1715590,6050,6050,6050,6050,0
20230728,114900,1715590,6050,6050,6050,6050,0
20230728,114800,1715590,6050,6050,6050,6050,0
20230728,114700,1715590,6050,6050,6050,6050,0
20230728,114600,1715590,6050,6050,6050,6050,0
20230728,114500,1715590,6050,6050,6050,6050,0
20230728,114400,1715590,6050,6050,6050,6050,0
20230728,114300,1715590,6050,6050,6050,6050,0
20230728,114200,1715590,6050,6050,6050,6050,0
20230728,114100,1715590,6050,6050,6050,6050,0
20230728,114000,1715590,6050,6050,6050,6050,0
20230728,113900,1715590,6050,6050,6050,6050,0
20230728,113800,1715590,6050,6050,6050,6050,0
20230728,113700,1715590,6050,6050,6050,6050,0
20230728,113600,1715590,6050,6050,6050,6050,0
20230728,113500,1715590,6050,6050,6050,6050,0
20230728,113400,1715590,6050,6050,6050,6050,0
20230728,113300,1715590,6050,6050,6050,6050,0
20230728,113200,1715590,6050,6050,6050,6050,0
20230728,113100,1715590,6050,6050,6050,6050,0
20230728,113000,1715590,6050,6050,6050,6050,0
20230728,112900,1715590,6050,6050,6050,6050,0
20230728,112800,1715590,6050,6050,6050,6050,0
20230728,112700,1715590,6050,6050,6050,6050,0
20230728,112600,1715590,6050,6050,6050,6050,0
20230728,112500,1715590,6050,6050,6050,6050,0
20230728,112400,1715590,6050,6050,6050,6050,0
20230728,112300,1715590,6050,6050,6050,6050,0
20230728,112200,1715590,6050,6050,6050,6050,0
20230728,112100,1715590,6050,6050,6050,6050,0
20230728,112000,1715590,6050,6050,6050,6050,0
20230728,111900,1715590,6050,6050,6050,6050,0
20230728,111800,1715590,6050,6050,6050,6050,0
20230728,111700,1715590,6050,6050,6050,6050,0
20230728,111600,1715590,6050,6050,6050,6050,0
20230728,111500,1715590,6050,6050,6050,6050,0
20230728,111400,1715590,6050,6050,6050,6050,0
20230728,111300,1715590,6050,6050,6050,6050,0
20230728,111200,1715590,6050,6050,6050,6050,0
20230728,111100,1715590,6050,6050,6050,6050,0
20230728,111000,1715590,6050,6050,6050,6050,0
20230728,110900,1715590,6050,6050,6050,6050,0
20230728,110800,1715590,6050,6050,6050,6050,0
20230728,110700,1715590,6050,6050,6050,6050,0
20230728,110600,1715590,6050,6050,6050,6050,0
20230728,110500,1715590,6050,6050,6050,6050,0
20230728,110400,1715590,6050,6050,6050,6050,0
20230728,110300,1715590,6050,6050,6050,6050,0
20230728,110200,1715590,6050,6050,6050,6050,0
20230728,110100,1715590,6050,6050,6050,6050,0
20230728,110000,1715590,6050,6050,6050,6050,0
20230728,105900,1715590,6050,6050,6050,6050,0
20230728,105800,1715590,6050,6050,6050,6050,0
20230728,105700,1715590,6050,6050,6050,6050,0
20230728,105600,1715590,6050,6050,6050,6050,0
20230728,105500,1715590,6050,6050,6050,6050,0
20230728,105400,1715590,6050,6050,6050,6050,0
20230728,105300,1715590,6050,6050,6050,6050,0
20230728,105200,1715590,6050,6050,6050,6050,0
20230728,105100,1715590,6050,6050,6050,6050,0
20230728,105000,1715590,6050,6050,6050,6050,0
20230728,104900,1715590,6050,6050,6050,6050,0
20230728,104800,1715590,6050,6050,6050,6050,0
20230728,104700,1715590,6050,6050,6050,6050,0
20230728,104600,1715590,6050,6050,6050,6050,1
20230728,104500,1709540,5930,5930,5930,5930,0
20230728,104400,1709540,5930,5930,5930,5930,0
20230728,104300,1709540,5930,5930,5930,5930,0
20230728,104200,1709540,5930,5930,5930,5930,0
20230728,104100,1709540,5930,5930,5930,5930,0
20230728,104000,1709540,5930,5930,5930,5930,0
20230728,103900,1709540,5930,5930,5930,5930,0
20230728,103800,1709540,5930,5930,5930,5930,0
20230728,103700,1709540,5930,5930,5930,5930,0
20230728,103600,1709540,5930,5940,5940,5930,175
20230728,103500,671290,6000,6000,6000,6000,100
20230728,103400,71290,6100,6100,6100,6100,0
20230728,103300,71290,6100,6100,6100,6100,0
20230728,103200,71290,6100,6100,6100,6100,0
20230728,103100,71290,6100,6100,6100,6100,0
20230728,103000,71290,6100,6100,6100,6100,0
20230728,102900,71290,6100,6100,6100,6100,0
20230728,102800,71290,6100,6100,6100,6100,0
20230728,102700,71290,6100,6100,6100,6100,0
20230728,102600,71290,6100,6100,6100,6100,0
20230728,102500,71290,6100,6100,6100,6100,0
20230728,102400,71290,6100,6100,6100,6100,0
20230728,102300,71290,6100,6100,6100,6100,0
20230728,102200,71290,6100,6100,6100,6100,0
20230728,102100,71290,6100,6100,6100,6100,0
20230728,102000,71290,6100,6100,6100,6100,0
20230728,101900,71290,6100,6100,6100,6100,0
20230728,101800,71290,6100,6100,6100,6100,0
20230728,101700,71290,6100,6100,6100,6100,0
20230728,101600,71290,6100,6100,6100,6100,0
20230728,101500,71290,6100,6100,6100,6100,0
20230728,101400,71290,6100,6100,6100,6100,0
20230728,101300,71290,6100,6100,6100,6100,0
20230728,101200,71290,6100,6100,6100,6100,0
20230728,101100,71290,6100,6100,6100,6100,0
20230728,101000,71290,6100,6100,6100,6100,0
20230728,100900,71290,6100,6100,6100,6100,0
20230728,100800,71290,6100,6100,6100,6100,0
20230728,100700,71290,6100,6100,6100,6100,0
20230728,100600,71290,6100,6100,6100,6100,0
20230728,100500,71290,6100,6100,6100,6100,0
20230728,100400,71290,6100,6100,6100,6100,0
20230728,100300,71290,6100,6100,6100,6100,0
20230728,100200,71290,6100,6100,6100,6100,0
20230728,100100,71290,6100,6100,6100,6100,0
20230728,100000,71290,6100,6100,6100,6100,0
20230728,095900,71290,6100,6100,6100,6100,0
20230728,095800,71290,6100,6100,6100,6100,0
20230728,095700,71290,6100,6100,6100,6100,0
20230728,095600,71290,6100,6100,6100,6100,0
20230728,095500,71290,6100,6100,6100,6100,0
20230728,095400,71290,6100,6100,6100,6100,0
20230728,095300,71290,6100,6100,6100,6100,0
20230728,095200,71290,6100,6100,6100,6100,0
20230728,095100,71290,6100,6100,6100,6100,0
20230728,095000,71290,6100,6100,6100,6100,0
20230728,094900,71290,6100,6100,6100,6100,0
20230728,094800,71290,6100,6100,6100,6100,0
20230728,094700,71290,6100,6100,6100,6100,0
20230728,094600,71290,6100,6100,6100,6100,0
20230728,094500,71290,6100,6100,6100,6100,0
20230728,094400,71290,6100,6100,6100,6100,0
20230728,094300,71290,6100,6100,6100,6100,0
20230728,094200,71290,6100,6100,6100,6100,0
20230728,094100,71290,6100,6100,6100,6100,0
20230728,094000,71290,6100,6100,6100,6100,0
20230728,093900,71290,6100,6100,6100,6100,0
20230728,093800,71290,6100,6100,6100,6100,0
20230728,093700,71290,6100,6100,6100,6100,0
20230728,093600,71290,6100,6100,6100,6100,0
20230728,093500,71290,6100,6100,6100,6100,0
20230728,093400,71290,6100,6100,6100,6100,0
20230728,093300,71290,6100,6100,6100,6100,0
20230728,093200,71290,6100,6100,6100,6100,0
20230728,093100,71290,6100,6100,6100,6100,0
20230728,093000,71290,6100,6100,6100,6100,1
20230728,092900,65190,5900,5900,5900,5900,0
20230728,092800,65190,5900,5900,5900,5900,0
20230728,092700,65190,5900,5900,5900,5900,0
20230728,092600,65190,5900,5900,5900,5900,0
20230728,092500,65190,5900,5900,5900,5900,0
20230728,092400,65190,5900,5900,5900,5900,0
20230728,092300,65190,5900,5900,5900,5900,0
20230728,092200,65190,5900,5900,5900,5900,0
20230728,092100,65190,5900,5900,5900,5900,0
20230728,092000,65190,5900,5900,5900,5900,10
20230728,091900,6190,6190,6190,6190,6190,0
20230728,091800,6190,6190,6190,6190,6190,0
20230728,091700,6190,6190,6190,6190,6190,0
20230728,091600,6190,6190,6190,6190,6190,0
20230728,091500,6190,6190,6190,6190,6190,0
20230728,091400,6190,6190,6190,6190,6190,0
20230728,091300,6190,6190,6190,6190,6190,0
20230728,091200,6190,6190,6190,6190,6190,0
20230728,091100,6190,6190,6190,6190,6190,0
20230728,091000,6190,6190,6190,6190,6190,0
20230728,090900,6190,6190,6190,6190,6190,0
20230728,090800,6190,6190,6190,6190,6190,0
20230728,090700,6190,6190,6190,6190,6190,0
20230728,090600,6190,6190,6190,6190,6190,0
20230728,090500,6190,6190,6190,6190,6190,0
20230728,090400,6190,6190,6190,6190,6190,0
20230728,090300,6190,6190,6190,6190,6190,0
20230728,090200,6190,6190,6190,6190,6190,0
20230728,090100,6190,6190,6190,6190,6190,0
20230728,090000,6190,6190,6190,6190,6190,1