stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,191400,1448338480,6080,6080,6080,6080,5202
20230720,191300,1448338480,6080,6080,6080,6080,0
20230720,191200,1448338480,6080,6080,6080,6080,0
20230720,191100,1448338480,6080,6080,6080,6080,0
20230720,191000,1448338480,6080,6080,6080,6080,0
20230720,190900,1448338480,6080,6080,6080,6080,0
20230720,190800,1448338480,6080,6080,6080,6080,0
20230720,190700,1448338480,6080,6080,6080,6080,0
20230720,190600,1448338480,6080,6080,6080,6080,0
20230720,190500,1448338480,6080,6080,6080,6080,0
20230720,190400,1448338480,6080,6080,6080,6080,0
20230720,190300,1448338480,6080,6080,6080,6080,0
20230720,190200,1448338480,6080,6080,6080,6080,0
20230720,190100,1448338480,6080,6080,6080,6080,0
20230720,190000,1448338480,6080,6080,6080,6080,0
20230720,185900,1448338480,6080,6080,6080,6080,0
20230720,185800,1448338480,6080,6080,6080,6080,0
20230720,185700,1448338480,6080,6080,6080,6080,0
20230720,185600,1448338480,6080,6080,6080,6080,0
20230720,185500,1448338480,6080,6080,6080,6080,0
20230720,185400,1448338480,6080,6080,6080,6080,0
20230720,185300,1448338480,6080,6080,6080,6080,0
20230720,185200,1448338480,6080,6080,6080,6080,0
20230720,185100,1448338480,6080,6080,6080,6080,0
20230720,185000,1448338480,6080,6080,6080,6080,0
20230720,184900,1448338480,6080,6080,6080,6080,0
20230720,184800,1448338480,6080,6080,6080,6080,0
20230720,184700,1448338480,6080,6080,6080,6080,0
20230720,184600,1448338480,6080,6080,6080,6080,0
20230720,184500,1448338480,6080,6080,6080,6080,0
20230720,184400,1448338480,6080,6080,6080,6080,5202
20230720,184300,1448338480,6080,6080,6080,6080,0
20230720,184200,1448338480,6080,6080,6080,6080,0
20230720,184100,1448338480,6080,6080,6080,6080,0
20230720,184000,1448338480,6080,6080,6080,6080,0
20230720,183900,1448338480,6080,6080,6080,6080,0
20230720,183800,1448338480,6080,6080,6080,6080,0
20230720,183700,1448338480,6080,6080,6080,6080,0
20230720,183600,1448338480,6080,6080,6080,6080,0
20230720,183500,1448338480,6080,6080,6080,6080,0
20230720,183400,1448338480,6080,6080,6080,6080,0
20230720,183300,1448338480,6080,6080,6080,6080,0
20230720,183200,1448338480,6080,6080,6080,6080,0
20230720,183100,1448338480,6080,6080,6080,6080,0
20230720,183000,1448338480,6080,6080,6080,6080,0
20230720,182900,1448338480,6080,6080,6080,6080,0
20230720,182800,1448338480,6080,6080,6080,6080,0
20230720,182700,1448338480,6080,6080,6080,6080,0
20230720,182600,1448338480,6080,6080,6080,6080,0
20230720,182500,1448338480,6080,6080,6080,6080,0
20230720,182400,1448338480,6080,6080,6080,6080,0
20230720,182300,1448338480,6080,6080,6080,6080,0
20230720,182200,1448338480,6080,6080,6080,6080,0
20230720,182100,1448338480,6080,6080,6080,6080,0
20230720,182000,1448338480,6080,6080,6080,6080,0
20230720,181900,1448338480,6080,6080,6080,6080,0
20230720,181800,1448338480,6080,6080,6080,6080,0
20230720,181700,1448338480,6080,6080,6080,6080,0
20230720,181600,1448338480,6080,6080,6080,6080,0
20230720,181500,1448338480,6080,6080,6080,6080,0
20230720,181400,1448338480,6080,6080,6080,6080,5202
20230720,181300,1448338480,6080,6080,6080,6080,0
20230720,181200,1448338480,6080,6080,6080,6080,0
20230720,181100,1448338480,6080,6080,6080,6080,0
20230720,181000,1448338480,6080,6080,6080,6080,0
20230720,180900,1448338480,6080,6080,6080,6080,0
20230720,180800,1448338480,6080,6080,6080,6080,0
20230720,180700,1448338480,6080,6080,6080,6080,0
20230720,180600,1448338480,6080,6080,6080,6080,0
20230720,180500,1448338480,6080,6080,6080,6080,0
20230720,180400,1448338480,6080,6080,6080,6080,0
20230720,180300,1448338480,6080,6080,6080,6080,0
20230720,180200,1448338480,6080,6080,6080,6080,0
20230720,180100,1448338480,6080,6080,6080,6080,0
20230720,180000,1448338480,6080,6080,6080,6080,0
20230720,175900,1448338480,6080,6080,6080,6080,0
20230720,175800,1448338480,6080,6080,6080,6080,0
20230720,175700,1448338480,6080,6080,6080,6080,0
20230720,175600,1448338480,6080,6080,6080,6080,0
20230720,175500,1448338480,6080,6080,6080,6080,0
20230720,175400,1448338480,6080,6080,6080,6080,0
20230720,175300,1448338480,6080,6080,6080,6080,0
20230720,175200,1448338480,6080,6080,6080,6080,0
20230720,175100,1448338480,6080,6080,6080,6080,0
20230720,175000,1448338480,6080,6080,6080,6080,0
20230720,174900,1448338480,6080,6080,6080,6080,0
20230720,174800,1448338480,6080,6080,6080,6080,0
20230720,174700,1448338480,6080,6080,6080,6080,0
20230720,174600,1448338480,6080,6080,6080,6080,0
20230720,174500,1448338480,6080,6080,6080,6080,0
20230720,174400,1448338480,6080,6080,6080,6080,5202
20230720,174300,1448338480,6080,6080,6080,6080,0
20230720,174200,1448338480,6080,6080,6080,6080,0
20230720,174100,1448338480,6080,6080,6080,6080,0
20230720,174000,1448338480,6080,6080,6080,6080,0
20230720,173900,1448338480,6080,6080,6080,6080,0
20230720,173800,1448338480,6080,6080,6080,6080,0
20230720,173700,1448338480,6080,6080,6080,6080,0
20230720,173600,1448338480,6080,6080,6080,6080,0
20230720,173500,1448338480,6080,6080,6080,6080,0
20230720,173400,1448338480,6080,6080,6080,6080,0
20230720,173300,1448338480,6080,6080,6080,6080,0
20230720,173200,1448338480,6080,6080,6080,6080,0
20230720,173100,1448338480,6080,6080,6080,6080,0
20230720,173000,1448338480,6080,6080,6080,6080,0
20230720,172900,1448338480,6080,6080,6080,6080,0
20230720,172800,1448338480,6080,6080,6080,6080,0
20230720,172700,1448338480,6080,6080,6080,6080,0
20230720,172600,1448338480,6080,6080,6080,6080,0
20230720,172500,1448338480,6080,6080,6080,6080,0
20230720,172400,1448338480,6080,6080,6080,6080,0
20230720,172300,1448338480,6080,6080,6080,6080,0
20230720,172200,1448338480,6080,6080,6080,6080,0
20230720,172100,1448338480,6080,6080,6080,6080,0
20230720,172000,1448338480,6080,6080,6080,6080,0
20230720,171900,1448338480,6080,6080,6080,6080,0
20230720,171800,1448338480,6080,6080,6080,6080,0
20230720,171700,1448338480,6080,6080,6080,6080,0
20230720,171600,1448338480,6080,6080,6080,6080,0
20230720,171500,1448338480,6080,6080,6080,6080,0
20230720,171400,1448338480,6080,6080,6080,6080,5202
20230720,171300,1448338480,6080,6080,6080,6080,0
20230720,171200,1448338480,6080,6080,6080,6080,0
20230720,171100,1448338480,6080,6080,6080,6080,0
20230720,171000,1448338480,6080,6080,6080,6080,0
20230720,170900,1448338480,6080,6080,6080,6080,0
20230720,170800,1448338480,6080,6080,6080,6080,0
20230720,170700,1448338480,6080,6080,6080,6080,0
20230720,170600,1448338480,6080,6080,6080,6080,0
20230720,170500,1448338480,6080,6080,6080,6080,0
20230720,170400,1448338480,6080,6080,6080,6080,0
20230720,170300,1448338480,6080,6080,6080,6080,0
20230720,170200,1448338480,6080,6080,6080,6080,0
20230720,170100,1448338480,6080,6080,6080,6080,0
20230720,170000,1448338480,6080,6080,6080,6080,0
20230720,165900,1448338480,6080,6080,6080,6080,0
20230720,165800,1448338480,6080,6080,6080,6080,0
20230720,165700,1448338480,6080,6080,6080,6080,0
20230720,165600,1448338480,6080,6080,6080,6080,0
20230720,165500,1448338480,6080,6080,6080,6080,0
20230720,165400,1448338480,6080,6080,6080,6080,0
20230720,165300,1448338480,6080,6080,6080,6080,0
20230720,165200,1448338480,6080,6080,6080,6080,0
20230720,165100,1448338480,6080,6080,6080,6080,0
20230720,165000,1448338480,6080,6080,6080,6080,0
20230720,164900,1448338480,6080,6080,6080,6080,0
20230720,164800,1448338480,6080,6080,6080,6080,0
20230720,164700,1448338480,6080,6080,6080,6080,0
20230720,164600,1448338480,6080,6080,6080,6080,0
20230720,164500,1448338480,6080,6080,6080,6080,0
20230720,164400,1448338480,6080,6080,6080,6080,5202
20230720,164300,1448338480,6080,6080,6080,6080,0
20230720,164200,1448338480,6080,6080,6080,6080,0
20230720,164100,1448338480,6080,6080,6080,6080,0
20230720,164000,1448338480,6080,6080,6080,6080,0
20230720,163900,1448338480,6080,6080,6080,6080,0
20230720,163800,1448338480,6080,6080,6080,6080,0
20230720,163700,1448338480,6080,6080,6080,6080,0
20230720,163600,1448338480,6080,6080,6080,6080,0
20230720,163500,1448338480,6080,6080,6080,6080,0
20230720,163400,1448338480,6080,6080,6080,6080,0
20230720,163300,1448338480,6080,6080,6080,6080,0
20230720,163200,1448338480,6080,6080,6080,6080,0
20230720,163100,1448338480,6080,6080,6080,6080,0
20230720,163000,1448338480,6080,6080,6080,6080,0
20230720,162900,1448338480,6080,6080,6080,6080,0
20230720,162800,1448338480,6080,6080,6080,6080,0
20230720,162700,1448338480,6080,6080,6080,6080,0
20230720,162600,1448338480,6080,6080,6080,6080,0
20230720,162500,1448338480,6080,6080,6080,6080,0
20230720,162400,1448338480,6080,6080,6080,6080,0
20230720,162300,1448338480,6080,6080,6080,6080,0
20230720,162200,1448338480,6080,6080,6080,6080,0
20230720,162100,1448338480,6080,6080,6080,6080,0
20230720,162000,1448338480,6080,6080,6080,6080,0
20230720,161900,1448338480,6080,6080,6080,6080,0
20230720,161800,1448338480,6080,6080,6080,6080,0
20230720,161700,1448338480,6080,6080,6080,6080,0
20230720,161600,1448338480,6080,6080,6080,6080,0
20230720,161500,1448338480,6080,6080,6080,6080,0
20230720,161400,1448338480,6080,6080,6080,6080,5202
20230720,161300,1448338480,6080,6080,6080,6080,0
20230720,161200,1448338480,6080,6080,6080,6080,0
20230720,161100,1448338480,6080,6080,6080,6080,0
20230720,161000,1448338480,6080,6080,6080,6080,0
20230720,160900,1448338480,6080,6080,6080,6080,0
20230720,160800,1448338480,6080,6080,6080,6080,0
20230720,160700,1448338480,6080,6080,6080,6080,0
20230720,160600,1448338480,6080,6080,6080,6080,0
20230720,160500,1448338480,6080,6080,6080,6080,0
20230720,160400,1448338480,6080,6080,6080,6080,0
20230720,160300,1448338480,6080,6080,6080,6080,0
20230720,160200,1448338480,6080,6080,6080,6080,0
20230720,160100,1448338480,6080,6080,6080,6080,0
20230720,160000,1448338480,6080,6080,6080,6080,0
20230720,155900,1448338480,6080,6080,6080,6080,0
20230720,155800,1448338480,6080,6080,6080,6080,0
20230720,155700,1448338480,6080,6080,6080,6080,0
20230720,155600,1448338480,6080,6080,6080,6080,0
20230720,155500,1448338480,6080,6080,6080,6080,0
20230720,155400,1448338480,6080,6080,6080,6080,0
20230720,155300,1448338480,6080,6080,6080,6080,0
20230720,155200,1448338480,6080,6080,6080,6080,0
20230720,155100,1448338480,6080,6080,6080,6080,0
20230720,155000,1448338480,6080,6080,6080,6080,0
20230720,154900,1448338480,6080,6080,6080,6080,0
20230720,154800,1448338480,6080,6080,6080,6080,0
20230720,154700,1448338480,6080,6080,6080,6080,0
20230720,154600,1448338480,6080,6080,6080,6080,0
20230720,154500,1448338480,6080,6080,6080,6080,0
20230720,154400,1448338480,6080,6080,6080,6080,5202
20230720,154300,1448338480,6080,6080,6080,6080,0
20230720,154200,1448338480,6080,6080,6080,6080,0
20230720,154100,1448338480,6080,6080,6080,6080,0
20230720,154000,1448338480,6080,6080,6080,6080,0
20230720,153900,1448338480,6080,6080,6080,6080,0
20230720,153800,1448338480,6080,6080,6080,6080,0
20230720,153700,1448338480,6080,6080,6080,6080,0
20230720,153600,1448338480,6080,6080,6080,6080,0
20230720,153500,1448338480,6080,6080,6080,6080,0
20230720,153400,1448338480,6080,6080,6080,6080,0
20230720,153300,1448338480,6080,6080,6080,6080,0
20230720,153200,1448338480,6080,6080,6080,6080,0
20230720,153100,1448338480,6080,6080,6080,6080,0
20230720,153000,1448338480,6080,6080,6080,6080,5202
20230720,152900,1416710320,6080,6080,6080,6080,0
20230720,152800,1416710320,6080,6080,6080,6080,0
20230720,152700,1416710320,6080,6080,6080,6080,0
20230720,152600,1416710320,6080,6080,6080,6080,0
20230720,152500,1416710320,6080,6080,6080,6080,0
20230720,152400,1416710320,6080,6080,6080,6080,0
20230720,152300,1416710320,6080,6080,6080,6080,0
20230720,152200,1416710320,6080,6080,6080,6080,0
20230720,152100,1416710320,6080,6080,6080,6080,0
20230720,152000,1416710320,6080,6080,6080,6080,0
20230720,151900,1416710320,6080,6080,6090,6080,462
20230720,151800,1413901120,6080,6060,6080,6050,3049
20230720,151700,1395372840,6060,6060,6060,6060,480
20230720,151600,1392464040,6050,6050,6050,6050,331
20230720,151500,1390461490,6050,6050,6050,6050,0
20230720,151400,1390461490,6050,6050,6050,6050,237
20230720,151300,1389027640,6080,6070,6080,6070,718
20230720,151200,1384668030,6050,6050,6050,6050,221
20230720,151100,1383330980,6050,6050,6050,6050,0
20230720,151000,1383330980,6050,6050,6050,6050,1501
20230720,150900,1374249930,6050,6070,6070,6050,718
20230720,150800,1369899770,6090,6090,6090,6090,775
20230720,150700,1365180020,6070,6080,6090,6070,719
20230720,150600,1360812370,6100,6100,6100,6100,0
20230720,150500,1360812370,6100,6100,6100,6100,1
20230720,150400,1360806270,6080,6090,6090,6080,240
20230720,150300,1359346420,6090,6090,6090,6090,0
20230720,150200,1359346420,6090,6100,6100,6090,239
20230720,150100,1357888910,6100,6100,6100,6100,0
20230720,150000,1357888910,6100,6100,6100,6100,1
20230720,145900,1357882810,6110,6110,6110,6110,0
20230720,145800,1357882810,6110,6110,6110,6110,100
20230720,145700,1357271810,6080,6110,6110,6080,1251
20230720,145600,1349654330,6090,6100,6110,6090,172
20230720,145500,1348603580,6100,6100,6100,6100,1366
20230720,145400,1340270980,6110,6110,6110,6110,100
20230720,145300,1339659980,6110,6110,6110,6110,50
20230720,145200,1339354480,6110,6110,6110,6110,120
20230720,145100,1338621280,6110,6100,6110,6100,260
20230720,145000,1337033180,6110,6110,6110,6110,2
20230720,144900,1337020960,6110,6120,6120,6110,325
20230720,144800,1335033710,6130,6130,6130,6130,1942
20230720,144700,1323129250,6110,6110,6110,6110,0
20230720,144600,1323129250,6110,6110,6110,6110,1307
20230720,144500,1315143480,6110,6110,6110,6110,1647
20230720,144400,1305080310,6110,6130,6140,6110,1668
20230720,144300,1294848860,6140,6140,6140,6140,0
20230720,144200,1294848860,6140,6130,6140,6120,1925
20230720,144100,1283048510,6130,6120,6130,6120,19
20230720,144000,1282932180,6120,6120,6120,6120,5
20230720,143900,1282901580,6130,6130,6130,6130,1
20230720,143800,1282895450,6110,6110,6110,6110,50
20230720,143700,1282589950,6110,6110,6110,6110,0
20230720,143600,1282589950,6110,6110,6110,6110,2
20230720,143500,1282577730,6100,6100,6100,6100,0
20230720,143400,1282577730,6100,6100,6100,6100,5
20230720,143300,1282547230,6120,6130,6130,6120,2106
20230720,143200,1269657800,6130,6100,6130,6100,2516
20230720,143100,1254256350,6100,6100,6100,6100,830
20230720,143000,1249193350,6120,6120,6130,6120,1279
20230720,142900,1241358570,6120,6110,6120,6110,1080
20230720,142800,1234749760,6110,6110,6120,6110,589
20230720,142700,1231150730,6130,6120,6130,6120,1021
20230720,142600,1224892410,6120,6120,6120,6120,196
20230720,142500,1223692890,6100,6110,6110,6100,439
20230720,142400,1221010990,6110,6110,6110,6110,210
20230720,142300,1219727890,6100,6100,6100,6100,0
20230720,142200,1219727890,6100,6100,6100,6100,2107
20230720,142100,1206875190,6090,6090,6090,6090,632
20230720,142000,1203026310,6080,6090,6090,6080,470
20230720,141900,1200164140,6080,6080,6080,6080,82
20230720,141800,1199665580,6080,6080,6080,6080,2134
20230720,141700,1186690860,6080,6080,6080,6080,0
20230720,141600,1186690860,6080,6070,6080,6070,500
20230720,141500,1183655360,6080,6070,6080,6070,1191
20230720,141400,1176425670,6080,6080,6080,6080,0
20230720,141300,1176425670,6080,6080,6080,6080,0
20230720,141200,1176425670,6080,6080,6080,6080,405
20230720,141100,1173963270,6080,6080,6080,6080,0
20230720,141000,1173963270,6080,6080,6080,6080,39
20230720,140900,1173726150,6080,6080,6080,6080,122
20230720,140800,1172984390,6090,6090,6090,6090,462
20230720,140700,1170170810,6090,6090,6090,6090,40
20230720,140600,1169927210,6090,6090,6090,6090,0
20230720,140500,1169927210,6090,6090,6100,6090,284
20230720,140400,1168197640,6090,6080,6090,6080,625
20230720,140300,1164397070,6080,6080,6080,6080,0
20230720,140200,1164397070,6080,6080,6080,6080,73
20230720,140100,1163953230,6080,6080,6080,6080,267
20230720,140000,1162329870,6090,6090,6090,6090,1020
20230720,135900,1156118070,6080,6080,6080,6080,1
20230720,135800,1156111990,6080,6080,6080,6080,41
20230720,135700,1155862710,6090,6090,6090,6090,0
20230720,135600,1155862710,6090,6080,6090,6080,392
20230720,135500,1153476340,6080,6080,6080,6080,141
20230720,135400,1152619060,6080,6070,6080,6070,1087
20230720,135300,1146018300,6080,6090,6090,6080,201
20230720,135200,1144794540,6090,6090,6090,6080,306
20230720,135100,1142932950,6090,6090,6090,6090,341
20230720,135000,1140856260,6090,6090,6090,6090,83
20230720,134900,1140350790,6090,6090,6090,6080,861
20230720,134800,1135110300,6090,6080,6090,6080,726
20230720,134700,1130694580,6080,6080,6080,6080,0
20230720,134600,1130694580,6080,6080,6080,6080,200
20230720,134500,1129478580,6070,6070,6070,6070,145
20230720,134400,1128598430,6080,6080,6080,6080,0
20230720,134300,1128598430,6080,6070,6080,6070,91
20230720,134200,1128045240,6080,6080,6080,6080,0
20230720,134100,1128045240,6080,6080,6080,6080,0
20230720,134000,1128045240,6080,6080,6080,6080,1221
20230720,133900,1120621560,6070,6050,6070,6050,10943
20230720,133800,1054202410,6050,6050,6050,6050,0
20230720,133700,1054202410,6050,6050,6050,6050,41
20230720,133600,1053954360,6050,6050,6050,6050,0
20230720,133500,1053954360,6050,6050,6050,6050,335
20230720,133400,1051927610,6050,6050,6050,6050,0
20230720,133300,1051927610,6050,6050,6050,6040,205
20230720,133200,1050687760,6050,6050,6050,6050,141
20230720,133100,1049834710,6050,6050,6050,6050,0
20230720,133000,1049834710,6050,6050,6050,6050,50
20230720,132900,1049532210,6050,6050,6050,6050,31
20230720,132800,1049344660,6040,6040,6040,6040,100
20230720,132700,1048740660,6050,6050,6050,6050,0
20230720,132600,1048740660,6050,6050,6050,6050,322
20230720,132500,1046792560,6050,6050,6050,6050,52
20230720,132400,1046477960,6050,6050,6050,6050,0
20230720,132300,1046477960,6050,6050,6050,6050,30
20230720,132200,1046296460,6050,6050,6050,6050,0
20230720,132100,1046296460,6050,6050,6050,6050,25
20230720,132000,1046145210,6050,6040,6050,6040,385
20230720,131900,1043818060,6040,6040,6040,6040,1
20230720,131800,1043812020,6050,6050,6050,6050,0
20230720,131700,1043812020,6050,6050,6050,6050,15
20230720,131600,1043721270,6050,6050,6050,6040,600
20230720,131500,1040094460,6050,6050,6050,6050,90
20230720,131400,1039549960,6050,6050,6050,6050,0
20230720,131300,1039549960,6050,6050,6050,6050,0
20230720,131200,1039549960,6050,6050,6050,6050,0
20230720,131100,1039549960,6050,6050,6050,6050,294
20230720,131000,1037771260,6050,6050,6050,6050,0
20230720,130900,1037771260,6050,6050,6050,6050,0
20230720,130800,1037771260,6050,6050,6050,6050,0
20230720,130700,1037771260,6050,6040,6050,6040,20
20230720,130600,1037650360,6040,6040,6040,6040,778
20230720,130500,1032951240,6040,6040,6040,6040,115
20230720,130400,1032256640,6040,6040,6040,6040,210
20230720,130300,1030988240,6040,6040,6040,6040,99
20230720,130200,1030390280,6050,6050,6050,6050,422
20230720,130100,1027837180,6050,6040,6050,6030,2273
20230720,130000,1014116480,6040,6040,6040,6040,0
20230720,125900,1014116480,6040,6050,6050,6040,1692
20230720,125800,1003895980,6050,6050,6050,6050,0
20230720,125700,1003895980,6050,6050,6050,6050,1100
20230720,125600,997240980,6050,6070,6070,6050,1154
20230720,125500,990258340,6080,6080,6080,6080,0
20230720,125400,990258340,6080,6080,6080,6080,0
20230720,125300,990258340,6080,6080,6080,6080,20
20230720,125200,990136740,6070,6070,6070,6070,0
20230720,125100,990136740,6070,6070,6070,6070,10
20230720,125000,990076040,6080,6080,6080,6080,1
20230720,124900,990069960,6070,6070,6070,6070,10
20230720,124800,990009260,6070,6070,6070,6070,46
20230720,124700,989730040,6080,6080,6080,6080,0
20230720,124600,989730040,6080,6080,6080,6080,0
20230720,124500,989730040,6080,6080,6080,6080,0
20230720,124400,989730040,6080,6080,6080,6080,0
20230720,124300,989730040,6080,6080,6080,6080,1520
20230720,124200,980488440,6090,6090,6090,6090,0
20230720,124100,980488440,6090,6090,6090,6090,0
20230720,124000,980488440,6090,6090,6090,6090,160
20230720,123900,979514040,6080,6080,6080,6080,0
20230720,123800,979514040,6080,6070,6080,6070,1960
20230720,123700,967605210,6030,6030,6030,6030,0
20230720,123600,967605210,6030,6030,6030,6030,0
20230720,123500,967605210,6030,6030,6030,6030,200
20230720,123400,966399210,6070,6060,6070,6060,301
20230720,123300,964573270,6060,6060,6060,6060,1
20230720,123200,964567210,6020,6020,6020,6020,0
20230720,123100,964567210,6020,6020,6020,6020,0
20230720,123000,964567210,6020,6020,6020,6020,260
20230720,122900,963002010,6020,6020,6020,6020,0
20230720,122800,963002010,6020,6020,6020,6020,0
20230720,122700,963002010,6020,6020,6020,6020,500
20230720,122600,959992010,6020,6030,6030,6020,1132
20230720,122500,953176790,6030,6030,6030,6030,1200
20230720,122400,945940790,6030,6030,6030,6030,1000
20230720,122300,939910790,6030,6030,6030,6030,363
20230720,122200,937721900,6040,6070,6070,6040,1203
20230720,122100,930454730,6040,6050,6050,6040,621
20230720,122000,926702060,6050,6050,6050,6050,0
20230720,121900,926702060,6050,6050,6050,6050,474
20230720,121800,923834360,6070,6070,6070,6070,0
20230720,121700,923834360,6070,6070,6070,6070,62
20230720,121600,923458020,6070,6070,6070,6070,38
20230720,121500,923227360,6070,6070,6070,6070,0
20230720,121400,923227360,6070,6070,6070,6070,164
20230720,121300,922231880,6070,6070,6070,6070,0
20230720,121200,922231880,6070,6070,6070,6070,0
20230720,121100,922231880,6070,6080,6090,6070,814
20230720,121000,917286620,6090,6090,6090,6090,0
20230720,120900,917286620,6090,6090,6090,6090,0
20230720,120800,917286620,6090,6090,6090,6090,2
20230720,120700,917274440,6080,6080,6080,6080,0
20230720,120600,917274440,6080,6080,6080,6080,2
20230720,120500,917262280,6080,6080,6080,6080,0
20230720,120400,917262280,6080,6080,6100,6070,686
20230720,120300,913082760,6080,6080,6080,6080,20
20230720,120200,912961160,6080,6080,6080,6080,158
20230720,120100,912000520,6080,6080,6080,6080,0
20230720,120000,912000520,6080,6080,6080,6080,887
20230720,115900,906607560,6090,6090,6090,6090,1013
20230720,115800,900438390,6080,6090,6090,6080,62
20230720,115700,900061340,6080,6090,6090,6080,857
20230720,115600,894850740,6080,6080,6080,6080,0
20230720,115500,894850740,6080,6080,6080,6080,0
20230720,115400,894850740,6080,6080,6080,6080,1
20230720,115300,894844660,6080,6080,6090,6080,2319
20230720,115200,880722920,6080,6090,6090,6080,310
20230720,115100,878838020,6090,6080,6090,6080,3005
20230720,115000,860557150,6070,6070,6080,6070,662
20230720,114900,856537870,6070,6070,6070,6070,797
20230720,114800,851700080,6050,6050,6050,6050,0
20230720,114700,851700080,6050,6050,6050,6050,166
20230720,114600,850695780,6040,6040,6040,6040,0
20230720,114500,850695780,6040,6040,6040,6040,0
20230720,114400,850695780,6040,6040,6040,6040,3
20230720,114300,850677660,6040,6040,6040,6040,767
20230720,114200,846044980,6040,6040,6040,6040,8
20230720,114100,845996660,6070,6070,6070,6070,0
20230720,114000,845996660,6070,6070,6070,6070,0
20230720,113900,845996660,6070,6070,6070,6070,1
20230720,113800,845990590,6070,6070,6070,6070,0
20230720,113700,845990590,6070,6070,6070,6070,0
20230720,113600,845990590,6070,6070,6070,6070,0
20230720,113500,845990590,6070,6070,6070,6070,0
20230720,113400,845990590,6070,6070,6070,6070,5
20230720,113300,845960240,6040,6040,6040,6040,1171
20230720,113200,838887400,6040,6040,6040,6040,56
20230720,113100,838549160,6040,6040,6040,6040,100
20230720,113000,837945160,6040,6040,6040,6040,100
20230720,112900,837341160,6040,6040,6040,6040,100
20230720,112800,836737160,6050,6050,6050,6050,50
20230720,112700,836434660,6050,6050,6050,6050,100
20230720,112600,835829660,6020,6050,6050,6020,4557
20230720,112500,808339110,6070,6070,6070,6070,0
20230720,112400,808339110,6070,6050,6070,6050,4
20230720,112300,808314890,6050,6060,6060,6050,5000
20230720,112200,778062390,6070,6070,6070,6070,104
20230720,112100,777431110,6070,6060,6070,6050,1609
20230720,112000,767681460,6080,6070,6080,6070,2
20230720,111900,767669310,6070,6070,6070,6070,999
20230720,111800,761605380,6070,6050,6070,6050,4270
20230720,111700,735689680,6030,6050,6050,6030,4852
20230720,111600,706405150,6070,6050,6070,6050,567
20230720,111500,702964200,6080,6080,6080,6080,0
20230720,111400,702964200,6080,6080,6080,6080,0
20230720,111300,702964200,6080,6040,6080,6040,1845
20230720,111200,691774000,6040,6040,6040,6040,1
20230720,111100,691767960,6030,6030,6030,6030,0
20230720,111000,691767960,6030,6030,6030,6030,0
20230720,110900,691767960,6030,6030,6030,6030,0
20230720,110800,691767960,6030,6060,6060,6030,1000
20230720,110700,685726470,6060,6090,6090,6060,75
20230720,110600,685270410,6080,6080,6080,6080,10
20230720,110500,685209610,6080,6080,6080,6080,137
20230720,110400,684376650,6080,6080,6090,6080,1047
20230720,110300,678000940,6100,6090,6100,6090,1480
20230720,110200,668982410,6090,6090,6090,6090,0
20230720,110100,668982410,6090,6090,6090,6090,1058
20230720,110000,662539190,6060,6060,6060,6060,0
20230720,105900,662539190,6060,6060,6060,6060,0
20230720,105800,662539190,6060,6060,6060,6060,14
20230720,105700,662454350,6080,6080,6080,6080,1126
20230720,105600,655608270,6080,6060,6080,6060,75
20230720,105500,655153600,6060,6060,6060,6060,247
20230720,105400,653656780,6060,6040,6060,6040,652
20230720,105300,649718670,6020,6050,6050,6010,3633
20230720,105200,627839800,6050,6050,6050,6050,604
20230720,105100,624185600,6070,6030,6070,6030,133
20230720,105000,623382690,6030,6050,6060,6010,1920
20230720,104900,611772690,6060,6070,6070,6060,2723
20230720,104800,595259170,6080,6080,6080,6080,25
20230720,104700,595107170,6080,6080,6080,6080,100
20230720,104600,594499170,6080,6080,6080,6080,694
20230720,104500,590279650,6080,6100,6100,6080,746
20230720,104400,585735690,6100,6100,6100,6100,29
20230720,104300,585558790,6140,6110,6140,6100,30
20230720,104200,585375340,6110,6110,6150,6100,1975
20230720,104100,573258460,6140,6100,6140,6090,334
20230720,104000,571216510,6100,6100,6100,6080,818
20230720,103900,566236240,6100,6110,6110,6100,1181
20230720,103800,559024110,6110,6120,6130,6110,1906
20230720,103700,547377730,6130,6150,6150,6130,1320
20230720,103600,539260040,6150,6150,6180,6150,3923
20230720,103500,515066030,6150,6160,6180,6140,7329
20230720,103400,469831740,6160,6130,6160,6130,11022
20230720,103300,402011870,6130,6080,6130,6080,3247
20230720,103200,382183200,6080,6090,6100,6080,1725
20230720,103100,371663340,6070,6080,6090,6070,1069
20230720,103000,365154890,6090,6080,6090,6060,1332
20230720,102900,357051530,6080,6060,6080,6060,1049
20230720,102800,350678490,6060,6060,6060,6060,50
20230720,102700,350375490,6050,6090,6100,6050,2307
20230720,102600,336337640,6090,6060,6090,6050,4281
20230720,102500,310320540,6050,6060,6060,6040,1501
20230720,102400,301244980,6060,6020,6060,6020,2179
20230720,102300,288071380,6020,6020,6020,6010,156
20230720,102200,287132620,6020,6030,6040,6020,430
20230720,102100,284539110,6030,6030,6030,6030,41
20230720,102000,284291880,6030,6020,6030,6020,788
20230720,101900,279543030,6020,6010,6020,6010,896
20230720,101800,274153570,6010,6000,6010,6000,4148
20230720,101700,249264340,5990,5980,6000,5980,758
20230720,101600,244725910,5980,5980,5980,5980,0
20230720,101500,244725910,5980,5980,5980,5980,0
20230720,101400,244725910,5980,5980,5980,5950,942
20230720,101300,239114710,5970,5970,5970,5970,0
20230720,101200,239114710,5970,5970,5970,5970,202
20230720,101100,237908770,5950,5950,5950,5950,20
20230720,101000,237789770,5970,5970,5970,5970,0
20230720,100900,237789770,5970,5970,5970,5970,0
20230720,100800,237789770,5970,5970,5970,5970,3
20230720,100700,237771860,5950,5960,5960,5950,64
20230720,100600,237391050,5960,5960,5960,5960,38
20230720,100500,237164570,5960,5960,5960,5960,81
20230720,100400,236681810,5960,5950,5960,5950,462
20230720,100300,233932710,5950,5940,5950,5940,170
20230720,100200,232922210,5940,5940,5940,5940,100
20230720,100100,232328210,5960,5960,5960,5960,57
20230720,100000,231988490,5930,5930,5930,5930,114
20230720,095900,231312470,5940,5940,5940,5940,1586
20230720,095800,221891630,5950,5950,5950,5950,8
20230720,095700,221844030,5960,5960,5960,5960,1
20230720,095600,221838070,5940,5940,5960,5940,474
20230720,095500,219022430,5940,5940,5940,5940,0
20230720,095400,219022430,5940,5940,5940,5940,2
20230720,095300,219010550,5960,5960,5960,5960,11
20230720,095200,218944990,5960,5960,5960,5960,0
20230720,095100,218944990,5960,5950,5960,5950,6
20230720,095000,218909280,5940,5940,5940,5940,0
20230720,094900,218909280,5940,5940,5940,5940,352
20230720,094800,216818400,5950,5950,5950,5950,1009
20230720,094700,210814850,5950,5950,5950,5950,1012
20230720,094600,204793450,5940,5950,5950,5940,2285
20230720,094500,191213350,5970,5980,5980,5970,2902
20230720,094400,173878980,5970,5960,5970,5960,987
20230720,094300,167988460,5960,5960,5960,5960,100
20230720,094200,167392460,5960,5960,5960,5960,0
20230720,094100,167392460,5960,5960,5960,5960,600
20230720,094000,163816460,5970,5970,5970,5970,1
20230720,093900,163810490,5970,5980,5980,5970,1279
20230720,093800,156170310,5990,5990,5990,5990,120
20230720,093700,155451510,5990,5990,5990,5990,0
20230720,093600,155451510,5990,5990,6000,5990,153
20230720,093500,154535010,5990,5990,5990,5980,305
20230720,093400,152709060,5990,5990,5990,5990,526
20230720,093300,149558320,5990,5990,5990,5990,10
20230720,093200,149498420,5990,5990,5990,5990,10
20230720,093100,149438520,5990,5970,5990,5950,735
20230720,093000,145045310,5970,5970,5970,5970,137
20230720,092900,144227420,5970,5980,5980,5950,18
20230720,092800,144119970,5980,5990,5990,5980,338
20230720,092700,142095560,5990,5960,5990,5950,401
20230720,092600,139709390,5960,5980,5980,5960,982
20230720,092500,133841360,5980,5960,5980,5960,1388
20230720,092400,125557340,5950,5940,5950,5940,263
20230720,092300,123992660,5940,5950,5950,5940,57
20230720,092200,123653520,5950,5960,5960,5950,65
20230720,092100,123266660,5960,5940,5960,5920,2608
20230720,092000,107769250,5940,5930,5940,5930,52
20230720,091900,107460870,5930,5910,5930,5910,698
20230720,091800,103322940,5910,5880,5910,5880,297
20230720,091700,101571210,5880,5880,5880,5880,56
20230720,091600,101241930,5890,5890,5890,5890,0
20230720,091500,101241930,5890,5890,5890,5890,0
20230720,091400,101241930,5890,5890,5890,5890,94
20230720,091300,100688270,5890,5890,5890,5890,7
20230720,091200,100647040,5890,5890,5890,5890,171
20230720,091100,99639850,5890,5890,5890,5890,23
20230720,091000,99504380,5890,5870,5890,5850,1811
20230720,090900,88854080,5880,5860,5890,5840,2243
20230720,090800,75736650,5850,5850,5850,5840,1236
20230720,090700,68518300,5840,5840,5840,5840,70
20230720,090600,68109500,5870,5870,5870,5870,170
20230720,090500,67111600,5840,5890,5890,5840,1562
20230720,090400,57954070,5890,5860,5890,5830,3905
20230720,090300,35108830,5860,5880,5880,5860,1146
20230720,090200,28380200,5880,5880,5880,5880,366
20230720,090100,26228120,5880,5890,5890,5880,669
20230720,090000,22294280,5890,5890,5900,5880,3785