stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192100,806750000,5980,5980,5980,5980,1980
20230710,192000,806750000,5980,5980,5980,5980,0
20230710,191900,806750000,5980,5980,5980,5980,0
20230710,191800,806750000,5980,5980,5980,5980,0
20230710,191700,806750000,5980,5980,5980,5980,0
20230710,191600,806750000,5980,5980,5980,5980,0
20230710,191500,806750000,5980,5980,5980,5980,0
20230710,191400,806750000,5980,5980,5980,5980,0
20230710,191300,806750000,5980,5980,5980,5980,0
20230710,191200,806750000,5980,5980,5980,5980,0
20230710,191100,806750000,5980,5980,5980,5980,0
20230710,191000,806750000,5980,5980,5980,5980,0
20230710,190900,806750000,5980,5980,5980,5980,0
20230710,190800,806750000,5980,5980,5980,5980,0
20230710,190700,806750000,5980,5980,5980,5980,0
20230710,190600,806750000,5980,5980,5980,5980,0
20230710,190500,806750000,5980,5980,5980,5980,0
20230710,190400,806750000,5980,5980,5980,5980,0
20230710,190300,806750000,5980,5980,5980,5980,0
20230710,190200,806750000,5980,5980,5980,5980,0
20230710,190100,806750000,5980,5980,5980,5980,0
20230710,190000,806750000,5980,5980,5980,5980,0
20230710,185900,806750000,5980,5980,5980,5980,0
20230710,185800,806750000,5980,5980,5980,5980,0
20230710,185700,806750000,5980,5980,5980,5980,0
20230710,185600,806750000,5980,5980,5980,5980,0
20230710,185500,806750000,5980,5980,5980,5980,0
20230710,185400,806750000,5980,5980,5980,5980,0
20230710,185300,806750000,5980,5980,5980,5980,0
20230710,185200,806750000,5980,5980,5980,5980,0
20230710,185100,806750000,5980,5980,5980,5980,1980
20230710,185000,806750000,5980,5980,5980,5980,0
20230710,184900,806750000,5980,5980,5980,5980,0
20230710,184800,806750000,5980,5980,5980,5980,0
20230710,184700,806750000,5980,5980,5980,5980,0
20230710,184600,806750000,5980,5980,5980,5980,0
20230710,184500,806750000,5980,5980,5980,5980,0
20230710,184400,806750000,5980,5980,5980,5980,0
20230710,184300,806750000,5980,5980,5980,5980,0
20230710,184200,806750000,5980,5980,5980,5980,0
20230710,184100,806750000,5980,5980,5980,5980,0
20230710,184000,806750000,5980,5980,5980,5980,0
20230710,183900,806750000,5980,5980,5980,5980,0
20230710,183800,806750000,5980,5980,5980,5980,0
20230710,183700,806750000,5980,5980,5980,5980,0
20230710,183600,806750000,5980,5980,5980,5980,0
20230710,183500,806750000,5980,5980,5980,5980,0
20230710,183400,806750000,5980,5980,5980,5980,0
20230710,183300,806750000,5980,5980,5980,5980,0
20230710,183200,806750000,5980,5980,5980,5980,0
20230710,183100,806750000,5980,5980,5980,5980,0
20230710,183000,806750000,5980,5980,5980,5980,0
20230710,182900,806750000,5980,5980,5980,5980,0
20230710,182800,806750000,5980,5980,5980,5980,0
20230710,182700,806750000,5980,5980,5980,5980,0
20230710,182600,806750000,5980,5980,5980,5980,0
20230710,182500,806750000,5980,5980,5980,5980,0
20230710,182400,806750000,5980,5980,5980,5980,0
20230710,182300,806750000,5980,5980,5980,5980,0
20230710,182200,806750000,5980,5980,5980,5980,0
20230710,182100,806750000,5980,5980,5980,5980,1980
20230710,182000,806750000,5980,5980,5980,5980,0
20230710,181900,806750000,5980,5980,5980,5980,0
20230710,181800,806750000,5980,5980,5980,5980,0
20230710,181700,806750000,5980,5980,5980,5980,0
20230710,181600,806750000,5980,5980,5980,5980,0
20230710,181500,806750000,5980,5980,5980,5980,0
20230710,181400,806750000,5980,5980,5980,5980,0
20230710,181300,806750000,5980,5980,5980,5980,0
20230710,181200,806750000,5980,5980,5980,5980,0
20230710,181100,806750000,5980,5980,5980,5980,0
20230710,181000,806750000,5980,5980,5980,5980,0
20230710,180900,806750000,5980,5980,5980,5980,0
20230710,180800,806750000,5980,5980,5980,5980,0
20230710,180700,806750000,5980,5980,5980,5980,0
20230710,180600,806750000,5980,5980,5980,5980,0
20230710,180500,806750000,5980,5980,5980,5980,0
20230710,180400,806750000,5980,5980,5980,5980,0
20230710,180300,806750000,5980,5980,5980,5980,0
20230710,180200,806750000,5980,5980,5980,5980,0
20230710,180100,806750000,5980,5980,5980,5980,0
20230710,180000,806750000,5980,5980,5980,5980,0
20230710,175900,806750000,5980,5980,5980,5980,0
20230710,175800,806750000,5980,5980,5980,5980,0
20230710,175700,806750000,5980,5980,5980,5980,0
20230710,175600,806750000,5980,5980,5980,5980,0
20230710,175500,806750000,5980,5980,5980,5980,0
20230710,175400,806750000,5980,5980,5980,5980,0
20230710,175300,806750000,5980,5980,5980,5980,0
20230710,175200,806750000,5980,5980,5980,5980,0
20230710,175100,806750000,5980,5980,5980,5980,1980
20230710,175000,806750000,5980,5980,5980,5980,0
20230710,174900,806750000,5980,5980,5980,5980,0
20230710,174800,806750000,5980,5980,5980,5980,0
20230710,174700,806750000,5980,5980,5980,5980,0
20230710,174600,806750000,5980,5980,5980,5980,0
20230710,174500,806750000,5980,5980,5980,5980,0
20230710,174400,806750000,5980,5980,5980,5980,0
20230710,174300,806750000,5980,5980,5980,5980,0
20230710,174200,806750000,5980,5980,5980,5980,0
20230710,174100,806750000,5980,5980,5980,5980,0
20230710,174000,806750000,5980,5980,5980,5980,0
20230710,173900,806750000,5980,5980,5980,5980,0
20230710,173800,806750000,5980,5980,5980,5980,0
20230710,173700,806750000,5980,5980,5980,5980,0
20230710,173600,806750000,5980,5980,5980,5980,0
20230710,173500,806750000,5980,5980,5980,5980,0
20230710,173400,806750000,5980,5980,5980,5980,0
20230710,173300,806750000,5980,5980,5980,5980,0
20230710,173200,806750000,5980,5980,5980,5980,0
20230710,173100,806750000,5980,5980,5980,5980,0
20230710,173000,806750000,5980,5980,5980,5980,0
20230710,172900,806750000,5980,5980,5980,5980,0
20230710,172800,806750000,5980,5980,5980,5980,0
20230710,172700,806750000,5980,5980,5980,5980,0
20230710,172600,806750000,5980,5980,5980,5980,0
20230710,172500,806750000,5980,5980,5980,5980,0
20230710,172400,806750000,5980,5980,5980,5980,0
20230710,172300,806750000,5980,5980,5980,5980,0
20230710,172200,806750000,5980,5980,5980,5980,0
20230710,172100,806750000,5980,5980,5980,5980,1980
20230710,172000,806750000,5980,5980,5980,5980,0
20230710,171900,806750000,5980,5980,5980,5980,0
20230710,171800,806750000,5980,5980,5980,5980,0
20230710,171700,806750000,5980,5980,5980,5980,0
20230710,171600,806750000,5980,5980,5980,5980,0
20230710,171500,806750000,5980,5980,5980,5980,0
20230710,171400,806750000,5980,5980,5980,5980,0
20230710,171300,806750000,5980,5980,5980,5980,0
20230710,171200,806750000,5980,5980,5980,5980,0
20230710,171100,806750000,5980,5980,5980,5980,0
20230710,171000,806750000,5980,5980,5980,5980,0
20230710,170900,806750000,5980,5980,5980,5980,0
20230710,170800,806750000,5980,5980,5980,5980,0
20230710,170700,806750000,5980,5980,5980,5980,0
20230710,170600,806750000,5980,5980,5980,5980,0
20230710,170500,806750000,5980,5980,5980,5980,0
20230710,170400,806750000,5980,5980,5980,5980,0
20230710,170300,806750000,5980,5980,5980,5980,0
20230710,170200,806750000,5980,5980,5980,5980,0
20230710,170100,806750000,5980,5980,5980,5980,0
20230710,170000,806750000,5980,5980,5980,5980,0
20230710,165900,806750000,5980,5980,5980,5980,0
20230710,165800,806750000,5980,5980,5980,5980,0
20230710,165700,806750000,5980,5980,5980,5980,0
20230710,165600,806750000,5980,5980,5980,5980,0
20230710,165500,806750000,5980,5980,5980,5980,0
20230710,165400,806750000,5980,5980,5980,5980,0
20230710,165300,806750000,5980,5980,5980,5980,0
20230710,165200,806750000,5980,5980,5980,5980,0
20230710,165100,806750000,5980,5980,5980,5980,1980
20230710,165000,806750000,5980,5980,5980,5980,0
20230710,164900,806750000,5980,5980,5980,5980,0
20230710,164800,806750000,5980,5980,5980,5980,0
20230710,164700,806750000,5980,5980,5980,5980,0
20230710,164600,806750000,5980,5980,5980,5980,0
20230710,164500,806750000,5980,5980,5980,5980,0
20230710,164400,806750000,5980,5980,5980,5980,0
20230710,164300,806750000,5980,5980,5980,5980,0
20230710,164200,806750000,5980,5980,5980,5980,0
20230710,164100,806750000,5980,5980,5980,5980,0
20230710,164000,806750000,5980,5980,5980,5980,0
20230710,163900,806750000,5980,5980,5980,5980,0
20230710,163800,806750000,5980,5980,5980,5980,0
20230710,163700,806750000,5980,5980,5980,5980,0
20230710,163600,806750000,5980,5980,5980,5980,0
20230710,163500,806750000,5980,5980,5980,5980,0
20230710,163400,806750000,5980,5980,5980,5980,0
20230710,163300,806750000,5980,5980,5980,5980,0
20230710,163200,806750000,5980,5980,5980,5980,0
20230710,163100,806750000,5980,5980,5980,5980,0
20230710,163000,806750000,5980,5980,5980,5980,0
20230710,162900,806750000,5980,5980,5980,5980,0
20230710,162800,806750000,5980,5980,5980,5980,0
20230710,162700,806750000,5980,5980,5980,5980,0
20230710,162600,806750000,5980,5980,5980,5980,0
20230710,162500,806750000,5980,5980,5980,5980,0
20230710,162400,806750000,5980,5980,5980,5980,0
20230710,162300,806750000,5980,5980,5980,5980,0
20230710,162200,806750000,5980,5980,5980,5980,0
20230710,162100,806750000,5980,5980,5980,5980,1980
20230710,162000,806750000,5980,5980,5980,5980,0
20230710,161900,806750000,5980,5980,5980,5980,0
20230710,161800,806750000,5980,5980,5980,5980,0
20230710,161700,806750000,5980,5980,5980,5980,0
20230710,161600,806750000,5980,5980,5980,5980,0
20230710,161500,806750000,5980,5980,5980,5980,0
20230710,161400,806750000,5980,5980,5980,5980,0
20230710,161300,806750000,5980,5980,5980,5980,0
20230710,161200,806750000,5980,5980,5980,5980,0
20230710,161100,806750000,5980,5980,5980,5980,0
20230710,161000,806750000,5980,5980,5980,5980,0
20230710,160900,806750000,5980,5980,5980,5980,0
20230710,160800,806750000,5980,5980,5980,5980,0
20230710,160700,806750000,5980,5980,5980,5980,0
20230710,160600,806750000,5980,5980,5980,5980,0
20230710,160500,806750000,5980,5980,5980,5980,0
20230710,160400,806750000,5980,5980,5980,5980,0
20230710,160300,806750000,5980,5980,5980,5980,0
20230710,160200,806750000,5980,5980,5980,5980,0
20230710,160100,806750000,5980,5980,5980,5980,0
20230710,160000,806750000,5980,5980,5980,5980,0
20230710,155900,806750000,5980,5980,5980,5980,0
20230710,155800,806750000,5980,5980,5980,5980,0
20230710,155700,806750000,5980,5980,5980,5980,0
20230710,155600,806750000,5980,5980,5980,5980,0
20230710,155500,806750000,5980,5980,5980,5980,0
20230710,155400,806750000,5980,5980,5980,5980,0
20230710,155300,806750000,5980,5980,5980,5980,0
20230710,155200,806750000,5980,5980,5980,5980,0
20230710,155100,806750000,5980,5980,5980,5980,1980
20230710,155000,806750000,5980,5980,5980,5980,0
20230710,154900,806750000,5980,5980,5980,5980,0
20230710,154800,806750000,5980,5980,5980,5980,0
20230710,154700,806750000,5980,5980,5980,5980,0
20230710,154600,806750000,5980,5980,5980,5980,0
20230710,154500,806750000,5980,5980,5980,5980,0
20230710,154400,806750000,5980,5980,5980,5980,0
20230710,154300,806750000,5980,5980,5980,5980,0
20230710,154200,806750000,5980,5980,5980,5980,0
20230710,154100,806750000,5980,5980,5980,5980,0
20230710,154000,806750000,5980,5980,5980,5980,0
20230710,153900,806750000,5980,5980,5980,5980,0
20230710,153800,806750000,5980,5980,5980,5980,0
20230710,153700,806750000,5980,5980,5980,5980,0
20230710,153600,806750000,5980,5980,5980,5980,0
20230710,153500,806750000,5980,5980,5980,5980,0
20230710,153400,806750000,5980,5980,5980,5980,0
20230710,153300,806750000,5980,5980,5980,5980,0
20230710,153200,806750000,5980,5980,5980,5980,0
20230710,153100,806750000,5980,5980,5980,5980,0
20230710,153000,806750000,5980,5980,5980,5980,1980
20230710,152900,794909600,5970,5970,5970,5970,0
20230710,152800,794909600,5970,5970,5970,5970,0
20230710,152700,794909600,5970,5970,5970,5970,0
20230710,152600,794909600,5970,5970,5970,5970,0
20230710,152500,794909600,5970,5970,5970,5970,0
20230710,152400,794909600,5970,5970,5970,5970,0
20230710,152300,794909600,5970,5970,5970,5970,0
20230710,152200,794909600,5970,5970,5970,5970,0
20230710,152100,794909600,5970,5970,5970,5970,0
20230710,152000,794909600,5970,5970,5970,5970,0
20230710,151900,794909600,5970,5990,5990,5970,248
20230710,151800,793427210,5970,5990,5990,5970,2062
20230710,151700,781115460,5970,5990,5990,5970,167
20230710,151600,780117850,5970,5970,5990,5970,324
20230710,151500,778182950,5970,5970,5990,5970,191
20230710,151400,777042140,5970,5990,5990,5970,139
20230710,151300,776211730,5970,5990,5990,5970,176
20230710,151200,775160390,5990,5980,5990,5980,158
20230710,151100,774215170,5990,5970,5990,5970,604
20230710,151000,770608750,5970,5980,5980,5970,987
20230710,150900,764716050,5990,5990,5990,5990,300
20230710,150800,762919050,6000,6000,6000,6000,2
20230710,150700,762907050,6000,6000,6000,6000,5
20230710,150600,762877050,6000,6000,6000,6000,0
20230710,150500,762877050,6000,6000,6000,6000,200
20230710,150400,761677050,5970,5980,5980,5970,1162
20230710,150300,754733310,5980,5990,5990,5980,2318
20230710,150200,740871390,6000,6000,6000,6000,102
20230710,150100,740259390,6010,6000,6010,6000,2500
20230710,150000,725244390,5980,5980,5980,5980,1
20230710,145900,725238410,5980,5980,5980,5980,543
20230710,145800,721991270,5980,5980,5980,5980,376
20230710,145700,719742790,5980,5980,5980,5980,183
20230710,145600,718648450,5980,5980,5980,5980,2019
20230710,145500,706574830,5980,5990,5990,5980,862
20230710,145400,701419970,5990,5990,5990,5990,11
20230710,145300,701354080,6000,6000,6000,6000,0
20230710,145200,701354080,6000,6000,6000,6000,0
20230710,145100,701354080,6000,5990,6000,5980,1001
20230710,145000,695358330,5980,5980,5980,5980,152
20230710,144900,694449370,5990,5990,5990,5990,47
20230710,144800,694167840,5990,5990,5990,5990,0
20230710,144700,694167840,5990,5990,5990,5990,0
20230710,144600,694167840,5990,5990,5990,5990,992
20230710,144500,688225760,6000,6000,6000,5990,226
20230710,144400,686871760,6000,6000,6000,6000,0
20230710,144300,686871760,6000,6000,6000,6000,4916
20230710,144200,657375760,6000,6000,6000,6000,1081
20230710,144100,650889760,6010,6010,6010,6010,1598
20230710,144000,641285780,6010,6020,6020,6010,503
20230710,143900,638262150,6020,6020,6020,6020,118
20230710,143800,637551790,6020,6020,6020,6020,0
20230710,143700,637551790,6020,6020,6020,6020,10
20230710,143600,637491590,6020,6020,6020,6020,75
20230710,143500,637040090,6010,6010,6010,6010,2
20230710,143400,637028070,6010,6010,6010,6010,125
20230710,143300,636276820,6020,6020,6030,6020,230
20230710,143200,634891530,6010,6020,6020,6010,324
20230710,143100,632941070,6010,6010,6010,6010,3
20230710,143000,632923040,6020,6010,6020,6010,79
20230710,142900,632447490,6020,6010,6020,6010,6
20230710,142800,632411400,6010,6010,6020,6010,80
20230710,142700,631929860,6020,6010,6020,6010,14
20230710,142600,631845680,6010,6020,6020,6010,87
20230710,142500,631322070,6010,6010,6010,6010,186
20230710,142400,630204210,6010,6020,6020,6010,89
20230710,142300,629668480,6020,6020,6020,6020,0
20230710,142200,629668480,6020,6020,6020,6020,70
20230710,142100,629247080,6010,6010,6010,6010,155
20230710,142000,628315530,6020,6020,6020,6020,2
20230710,141900,628303490,6010,6010,6010,6010,0
20230710,141800,628303490,6010,6010,6010,6010,0
20230710,141700,628303490,6010,6010,6010,6010,149
20230710,141600,627408000,6020,6020,6020,6010,106
20230710,141500,626770680,6020,6020,6020,6020,0
20230710,141400,626770680,6020,6010,6020,6010,111
20230710,141300,626102840,6010,6010,6020,6010,256
20230710,141200,624564230,6020,6020,6020,6020,12
20230710,141100,624491990,6020,6020,6020,6020,76
20230710,141000,624034470,6010,6020,6020,6010,204
20230710,140900,622806420,6010,6010,6010,6010,21
20230710,140800,622680210,6010,6010,6010,6010,157
20230710,140700,621736640,6020,6020,6020,6020,0
20230710,140600,621736640,6020,6020,6020,6020,86
20230710,140500,621218920,6010,6010,6010,6010,0
20230710,140400,621218920,6010,6010,6010,6010,182
20230710,140300,620125100,6020,6020,6020,6020,0
20230710,140200,620125100,6020,6020,6020,6020,0
20230710,140100,620125100,6020,6020,6020,6020,1
20230710,140000,620119080,6020,6020,6020,6020,6
20230710,135900,620082960,6010,6010,6010,6010,280
20230710,135800,618400160,6010,6010,6010,6010,20
20230710,135700,618279960,6020,6020,6020,6020,0
20230710,135600,618279960,6020,6020,6020,6020,79
20230710,135500,617804380,6010,6010,6010,6010,188
20230710,135400,616674500,6010,6010,6010,6010,177
20230710,135300,615610730,6020,6020,6020,6020,49
20230710,135200,615315750,6010,6010,6010,6010,0
20230710,135100,615315750,6010,6020,6020,6010,102
20230710,135000,614702710,6020,6020,6020,6020,0
20230710,134900,614702710,6020,6020,6020,6020,0
20230710,134800,614702710,6020,6020,6020,6020,132
20230710,134700,613908070,6010,6010,6010,6010,1133
20230710,134600,607098740,6010,6010,6010,6010,551
20230710,134500,603787230,6010,6010,6010,6010,107
20230710,134400,603144160,6020,6020,6020,6020,70
20230710,134300,602722760,6010,6010,6010,6010,0
20230710,134200,602722760,6010,6010,6010,6010,219
20230710,134100,601406570,6020,6020,6020,6020,11
20230710,134000,601340350,6020,6020,6020,6020,1
20230710,133900,601334330,6030,6030,6030,6030,78
20230710,133800,600863990,6020,6020,6020,6020,288
20230710,133700,599130230,6010,6010,6010,6010,0
20230710,133600,599130230,6010,6010,6010,6010,118
20230710,133500,598421050,6020,6020,6020,6020,10
20230710,133400,598360850,6010,6010,6010,6010,0
20230710,133300,598360850,6010,6010,6010,6010,0
20230710,133200,598360850,6010,6020,6020,6010,518
20230710,133100,595245490,6020,6020,6020,6020,7
20230710,133000,595203350,6020,6020,6020,6020,1
20230710,132900,595197330,6000,6010,6010,6000,2284
20230710,132800,581493300,6000,6000,6000,6000,164
20230710,132700,580509300,6000,6000,6000,6000,0
20230710,132600,580509300,6000,6010,6010,6000,307
20230710,132500,578667290,6010,6010,6010,6010,0
20230710,132400,578667290,6010,6010,6010,6010,0
20230710,132300,578667290,6010,6010,6010,6010,99
20230710,132200,578072300,6010,6010,6010,6010,540
20230710,132100,574826900,6010,6010,6010,6010,0
20230710,132000,574826900,6010,6010,6010,6010,0
20230710,131900,574826900,6010,6010,6010,6010,0
20230710,131800,574826900,6010,6010,6010,6010,0
20230710,131700,574826900,6010,6020,6020,6010,343
20230710,131600,572765070,6020,6020,6020,6020,0
20230710,131500,572765070,6020,6020,6020,6020,0
20230710,131400,572765070,6020,6030,6030,6020,168
20230710,131300,571752930,6030,6030,6030,6030,1
20230710,131200,571746900,6030,6030,6030,6030,9
20230710,131100,571692630,6030,6030,6030,6030,508
20230710,131000,568629390,6020,6020,6020,6020,33
20230710,130900,568430730,6020,6020,6020,6020,75
20230710,130800,567979230,6010,6010,6010,6010,0
20230710,130700,567979230,6010,6020,6020,6010,137
20230710,130600,567155850,6020,6020,6020,6020,7
20230710,130500,567113710,6020,6020,6020,6020,931
20230710,130400,561509090,6010,6020,6020,6010,678
20230710,130300,557433530,6010,6010,6010,6010,0
20230710,130200,557433530,6010,6010,6010,6010,0
20230710,130100,557433530,6010,6010,6010,6010,241
20230710,130000,555985120,6020,6020,6020,6020,81
20230710,125900,555497500,6020,6020,6020,6020,20
20230710,125800,555377100,6020,6000,6020,6000,137
20230710,125700,554555060,6020,6020,6020,6020,85
20230710,125600,554043360,6000,6000,6000,6000,430
20230710,125500,551463360,6000,6000,6000,6000,0
20230710,125400,551463360,6000,6000,6000,6000,145
20230710,125300,550593360,6020,6020,6020,6020,1
20230710,125200,550587340,6000,6000,6000,6000,0
20230710,125100,550587340,6000,6010,6010,6000,193
20230710,125000,549429130,6020,6020,6020,6020,76
20230710,124900,548971610,6020,6020,6020,6020,10
20230710,124800,548911410,6020,6020,6020,6020,71
20230710,124700,548483990,6020,6020,6020,6020,0
20230710,124600,548483990,6020,6010,6020,6010,86
20230710,124500,547966350,6010,6010,6010,6000,174
20230710,124400,546922310,6010,6010,6010,6010,0
20230710,124300,546922310,6010,6010,6010,6010,95
20230710,124200,546351360,6010,6010,6010,6010,5
20230710,124100,546321310,6010,6010,6010,6010,140
20230710,124000,545479910,5980,5980,5980,5980,161
20230710,123900,544517130,5980,5980,5980,5980,0
20230710,123800,544517130,5980,5980,5980,5980,5
20230710,123700,544487230,5980,5990,5990,5980,542
20230710,123600,541242190,5980,5980,5980,5980,0
20230710,123500,541242190,5980,5980,5980,5980,155
20230710,123400,540315290,6020,5990,6020,5980,3001
20230710,123300,522358210,5990,5990,5990,5990,0
20230710,123200,522358210,5990,5990,5990,5990,0
20230710,123100,522358210,5990,5990,5990,5990,123
20230710,123000,521621440,5990,5990,5990,5990,0
20230710,122900,521621440,5990,5990,5990,5990,0
20230710,122800,521621440,5990,5990,5990,5990,0
20230710,122700,521621440,5990,5990,5990,5990,0
20230710,122600,521621440,5990,5990,5990,5990,0
20230710,122500,521621440,5990,6020,6020,5990,53
20230710,122400,521303940,5990,5990,5990,5990,0
20230710,122300,521303940,5990,5990,5990,5990,152
20230710,122200,520393460,6000,6000,6000,6000,1000
20230710,122100,514393460,6000,6000,6000,6000,2
20230710,122000,514381460,6000,6000,6000,6000,0
20230710,121900,514381460,6000,6020,6020,6000,162
20230710,121800,513409260,6000,6000,6000,6000,0
20230710,121700,513409260,6000,6000,6000,6000,0
20230710,121600,513409260,6000,6000,6000,6000,55
20230710,121500,513079260,6000,6000,6000,6000,4
20230710,121400,513055260,5990,5990,5990,5990,113
20230710,121300,512378390,6020,6020,6020,6020,1
20230710,121200,512372370,5980,5980,5980,5980,0
20230710,121100,512372370,5980,5980,5980,5980,0
20230710,121000,512372370,5980,5990,5990,5980,185
20230710,120900,511265980,5990,5990,5990,5990,0
20230710,120800,511265980,5990,6000,6000,5990,1461
20230710,120700,502513340,6000,6000,6000,6000,100
20230710,120600,501913340,6000,6000,6000,6000,647
20230710,120500,498031340,6020,6020,6020,6020,1
20230710,120400,498025320,6020,6020,6020,6020,26
20230710,120300,497868800,6020,6000,6020,6000,157
20230710,120200,496926780,6020,6020,6020,6020,0
20230710,120100,496926780,6020,6020,6020,6020,0
20230710,120000,496926780,6020,6010,6020,6000,172
20230710,115900,495894710,6010,5990,6010,5990,664
20230710,115800,491917290,5990,6010,6010,5990,728
20230710,115700,487549430,6020,6020,6020,6020,0
20230710,115600,487549430,6020,6020,6020,6020,5
20230710,115500,487519330,6020,6020,6020,6020,101
20230710,115400,486911310,6030,6030,6030,6030,81
20230710,115300,486422880,6030,6030,6030,6030,2
20230710,115200,486410820,6030,6030,6030,6030,0
20230710,115100,486410820,6030,6030,6030,6030,81
20230710,115000,485922390,6030,6030,6030,6030,0
20230710,114900,485922390,6030,6030,6030,6030,0
20230710,114800,485922390,6030,6030,6030,6030,0
20230710,114700,485922390,6030,6030,6030,6030,50
20230710,114600,485620890,6010,6020,6020,6010,1321
20230710,114500,477669670,6020,5990,6020,5990,1089
20230710,114400,471124640,5990,5990,5990,5990,0
20230710,114300,471124640,5990,5990,5990,5990,96
20230710,114200,470549600,5990,5990,5990,5990,278
20230710,114100,468884380,5990,5990,5990,5990,3000
20230710,114000,450914380,5990,5990,5990,5990,154
20230710,113900,449991920,5970,5980,5980,5970,2356
20230710,113800,435915700,5980,5980,5980,5980,143
20230710,113700,435060560,5980,6010,6010,5980,5985
20230710,113600,399258560,6000,6000,6000,6000,104
20230710,113500,398634560,6000,6000,6000,6000,946
20230710,113400,392958560,5990,5990,5990,5990,0
20230710,113300,392958560,5990,5990,5990,5990,0
20230710,113200,392958560,5990,6000,6000,5990,193
20230710,113100,391802190,6000,6000,6000,6000,84
20230710,113000,391298190,5990,5990,5990,5990,0
20230710,112900,391298190,5990,6000,6000,5990,184
20230710,112800,390195790,6000,6000,6000,6000,0
20230710,112700,390195790,6000,6000,6000,6000,0
20230710,112600,390195790,6000,6000,6000,6000,10
20230710,112500,390135790,6000,6000,6000,6000,105
20230710,112400,389505790,5990,5990,5990,5990,150
20230710,112300,388607290,6000,5990,6000,5990,112
20230710,112200,387935790,5990,5990,5990,5990,0
20230710,112100,387935790,5990,6000,6000,5990,976
20230710,112000,382088850,5990,5990,5990,5990,0
20230710,111900,382088850,5990,6000,6000,5990,506
20230710,111800,379057410,5990,5990,5990,5990,273
20230710,111700,377422140,6000,6020,6020,6000,3784
20230710,111600,354717110,6020,6020,6020,6010,799
20230710,111500,349908870,6020,6010,6020,6010,242
20230710,111400,348452280,6020,6020,6020,6020,75
20230710,111300,348000780,6020,6020,6020,6020,10
20230710,111200,347940580,6020,6010,6020,6010,213
20230710,111100,346659750,6020,6020,6020,6020,46
20230710,111000,346382830,6020,6000,6020,6000,524
20230710,110900,343233890,6020,6020,6020,6020,101
20230710,110800,342625870,6000,6010,6010,6000,200
20230710,110700,341424010,6000,6010,6010,6000,191
20230710,110600,340277200,6000,6010,6010,6000,21
20230710,110500,340151090,6010,6010,6010,6010,80
20230710,110400,339670290,6000,6000,6000,6000,60
20230710,110300,339310290,6000,6010,6010,6000,257
20230710,110200,337767570,6020,6020,6020,6020,0
20230710,110100,337767570,6020,6020,6020,6020,0
20230710,110000,337767570,6020,6000,6020,6000,224
20230710,105900,336421970,6000,6000,6000,6000,682
20230710,105800,332329970,6010,6010,6010,6010,40
20230710,105700,332089570,6000,6000,6000,6000,0
20230710,105600,332089570,6000,6010,6010,6000,377
20230710,105500,329827510,6000,6000,6000,6000,610
20230710,105400,326167510,6010,6020,6020,6010,996
20230710,105300,320180540,6020,6020,6020,6020,219
20230710,105200,318862160,6020,6020,6020,6020,10
20230710,105100,318801960,6020,6020,6020,6020,0
20230710,105000,318801960,6020,6020,6020,6020,100
20230710,104900,318199960,6020,6010,6020,6010,280
20230710,104800,316515200,6010,6010,6010,6010,529
20230710,104700,313335910,6020,6040,6040,6020,1858
20230710,104600,302147060,6020,6050,6050,6020,267
20230710,104500,300539210,6060,6030,6060,6030,110
20230710,104400,299875690,6030,6020,6030,6020,113
20230710,104300,299194720,6020,6020,6030,6020,438
20230710,104200,296555420,6030,6020,6030,6020,1293
20230710,104100,288770060,6030,6030,6030,6030,27
20230710,104000,288607250,6030,6030,6030,6030,0
20230710,103900,288607250,6030,6030,6030,6030,0
20230710,103800,288607250,6030,6040,6040,6030,504
20230710,103700,285568120,6040,6050,6050,6040,666
20230710,103600,281541240,6050,6050,6050,6050,0
20230710,103500,281541240,6050,6060,6060,6050,376
20230710,103400,279263990,6080,6080,6080,6080,0
20230710,103300,279263990,6080,6080,6080,6080,35
20230710,103200,279051190,6080,6080,6080,6080,222
20230710,103100,277701430,6080,6080,6080,6080,221
20230710,103000,276357750,6060,6070,6070,6060,301
20230710,102900,274532690,6070,6070,6070,6070,0
20230710,102800,274532690,6070,6050,6070,6050,496
20230710,102700,271527840,6050,6050,6050,6050,312
20230710,102600,269640240,6050,6050,6050,6050,30
20230710,102500,269458740,6050,6050,6050,6050,117
20230710,102400,268750890,6060,6060,6060,6060,0
20230710,102300,268750890,6060,6060,6060,6060,0
20230710,102200,268750890,6060,6050,6060,6040,561
20230710,102100,265360730,6060,6060,6060,6060,228
20230710,102000,263979050,6060,6060,6060,6060,0
20230710,101900,263979050,6060,6060,6060,6050,22
20230710,101800,263845930,6050,6050,6050,6050,260
20230710,101700,262272930,6050,6050,6050,6050,100
20230710,101600,261667930,6050,6050,6050,6050,5
20230710,101500,261637680,6050,6060,6060,6050,566
20230710,101400,258211350,6060,6070,6070,6060,353
20230710,101300,256071880,6070,6070,6070,6070,251
20230710,101200,254548310,6070,6070,6070,6070,2
20230710,101100,254536170,6060,6060,6060,6060,50
20230710,101000,254233170,6060,6060,6060,6060,250
20230710,100900,252718170,6060,6060,6060,6060,0
20230710,100800,252718170,6060,6070,6070,6060,100
20230710,100700,252111630,6070,6070,6070,6070,183
20230710,100600,251000820,6060,6060,6060,6060,219
20230710,100500,249673680,6050,6050,6050,6050,435
20230710,100400,247041930,6050,6040,6050,6040,395
20230710,100300,244653280,6050,6050,6050,6050,2
20230710,100200,244641180,6040,6040,6040,6040,440
20230710,100100,241983580,6040,6040,6040,6040,125
20230710,100000,241228580,6040,6040,6040,6040,113
20230710,095900,240546060,6040,6040,6040,6040,345
20230710,095800,238462260,6040,6030,6040,6030,2
20230710,095700,238450190,6030,6030,6030,6030,0
20230710,095600,238450190,6030,6030,6030,6030,0
20230710,095500,238450190,6030,6030,6030,6030,0
20230710,095400,238450190,6030,6030,6030,6030,1741
20230710,095300,227951960,6020,6020,6020,6020,611
20230710,095200,224273740,6020,6030,6030,6020,101
20230710,095100,223664720,6030,6030,6030,6030,56
20230710,095000,223327040,6030,6030,6030,6030,10
20230710,094900,223266740,6030,6010,6030,6010,710
20230710,094800,218991170,6000,6000,6000,6000,2
20230710,094700,218979170,6010,6010,6010,6010,141
20230710,094600,218131760,6000,6020,6020,6000,1297
20230710,094500,210332620,6020,6020,6020,6020,1
20230710,094400,210326600,6020,6020,6020,6020,5
20230710,094300,210296500,6020,6020,6020,6020,4
20230710,094200,210272420,6020,6020,6020,6020,4
20230710,094100,210248340,6030,6030,6030,6030,594
20230710,094000,206666520,6010,6020,6020,6010,312
20230710,093900,204788320,6020,6020,6020,6020,10
20230710,093800,204728120,6020,6020,6020,6020,0
20230710,093700,204728120,6020,6010,6020,6010,353
20230710,093600,202603070,6010,6000,6010,5980,1256
20230710,093500,195069860,5980,5980,5980,5980,2
20230710,093400,195057900,5980,6000,6000,5980,193
20230710,093300,193903650,6000,6000,6000,5990,131
20230710,093200,193118910,5980,6000,6000,5980,163
20230710,093100,192144130,5970,6000,6000,5970,502
20230710,093000,189147130,5960,5980,5980,5960,3046
20230710,092900,170984730,5980,5980,5980,5980,613
20230710,092800,167318990,5980,5980,5980,5980,437
20230710,092700,164705730,5980,5970,5980,5970,271
20230710,092600,163087850,5970,5970,5970,5970,518
20230710,092500,159995390,5970,5970,5970,5970,21
20230710,092400,159870020,5980,5980,5990,5980,2325
20230710,092300,145965520,5990,6010,6010,5990,4173
20230710,092200,120951630,6030,6010,6030,6010,35
20230710,092100,120740660,6020,6020,6020,6020,2
20230710,092000,120728620,6010,6030,6030,6010,17
20230710,091900,120626240,6030,6020,6030,6000,1668
20230710,091800,110612540,6020,6020,6020,6010,623
20230710,091700,106865610,6030,6050,6050,6030,193
20230710,091600,105701800,6040,6030,6040,6030,877
20230710,091500,100405180,6030,6030,6030,6030,51
20230710,091400,100097650,6020,6010,6030,6010,792
20230710,091300,95337510,6010,6020,6020,6000,809
20230710,091200,90473460,6010,6030,6030,6010,37
20230710,091100,90250430,6010,6010,6010,6010,5
20230710,091000,90220380,6010,6000,6010,6000,25
20230710,090900,90070190,5990,5990,5990,5990,0
20230710,090800,90070190,5990,6000,6000,5990,315
20230710,090700,88182620,5990,6000,6030,5990,563
20230710,090600,84802680,6030,6030,6030,6000,4006
20230710,090500,60702810,6030,6060,6080,6030,871
20230710,090400,55433960,6060,6050,6060,6050,29
20230710,090300,55258280,6090,6050,6090,6050,113
20230710,090200,54574550,6090,6090,6090,6090,1420
20230710,090100,45926750,6090,6100,6100,6030,1240
20230710,090000,38437720,6040,6020,6040,6020,6385