stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,204400,711386210,8110,8110,8110,8110,546
20230720,204300,711386210,8110,8110,8110,8110,0
20230720,204200,711386210,8110,8110,8110,8110,0
20230720,204100,711386210,8110,8110,8110,8110,0
20230720,204000,711386210,8110,8110,8110,8110,0
20230720,203900,711386210,8110,8110,8110,8110,0
20230720,203800,711386210,8110,8110,8110,8110,0
20230720,203700,711386210,8110,8110,8110,8110,0
20230720,203600,711386210,8110,8110,8110,8110,0
20230720,203500,711386210,8110,8110,8110,8110,0
20230720,203400,711386210,8110,8110,8110,8110,0
20230720,203300,711386210,8110,8110,8110,8110,0
20230720,203200,711386210,8110,8110,8110,8110,0
20230720,203100,711386210,8110,8110,8110,8110,0
20230720,203000,711386210,8110,8110,8110,8110,0
20230720,202900,711386210,8110,8110,8110,8110,0
20230720,202800,711386210,8110,8110,8110,8110,0
20230720,202700,711386210,8110,8110,8110,8110,0
20230720,202600,711386210,8110,8110,8110,8110,0
20230720,202500,711386210,8110,8110,8110,8110,0
20230720,202400,711386210,8110,8110,8110,8110,0
20230720,202300,711386210,8110,8110,8110,8110,0
20230720,202200,711386210,8110,8110,8110,8110,0
20230720,202100,711386210,8110,8110,8110,8110,0
20230720,202000,711386210,8110,8110,8110,8110,0
20230720,201900,711386210,8110,8110,8110,8110,0
20230720,201800,711386210,8110,8110,8110,8110,0
20230720,201700,711386210,8110,8110,8110,8110,0
20230720,201600,711386210,8110,8110,8110,8110,0
20230720,201500,711386210,8110,8110,8110,8110,0
20230720,201400,711386210,8110,8110,8110,8110,546
20230720,201300,711386210,8110,8110,8110,8110,0
20230720,201200,711386210,8110,8110,8110,8110,0
20230720,201100,711386210,8110,8110,8110,8110,0
20230720,201000,711386210,8110,8110,8110,8110,0
20230720,200900,711386210,8110,8110,8110,8110,0
20230720,200800,711386210,8110,8110,8110,8110,0
20230720,200700,711386210,8110,8110,8110,8110,0
20230720,200600,711386210,8110,8110,8110,8110,0
20230720,200500,711386210,8110,8110,8110,8110,0
20230720,200400,711386210,8110,8110,8110,8110,0
20230720,200300,711386210,8110,8110,8110,8110,0
20230720,200200,711386210,8110,8110,8110,8110,0
20230720,200100,711386210,8110,8110,8110,8110,0
20230720,200000,711386210,8110,8110,8110,8110,0
20230720,195900,711386210,8110,8110,8110,8110,0
20230720,195800,711386210,8110,8110,8110,8110,0
20230720,195700,711386210,8110,8110,8110,8110,0
20230720,195600,711386210,8110,8110,8110,8110,0
20230720,195500,711386210,8110,8110,8110,8110,0
20230720,195400,711386210,8110,8110,8110,8110,0
20230720,195300,711386210,8110,8110,8110,8110,0
20230720,195200,711386210,8110,8110,8110,8110,0
20230720,195100,711386210,8110,8110,8110,8110,0
20230720,195000,711386210,8110,8110,8110,8110,0
20230720,194900,711386210,8110,8110,8110,8110,0
20230720,194800,711386210,8110,8110,8110,8110,0
20230720,194700,711386210,8110,8110,8110,8110,0
20230720,194600,711386210,8110,8110,8110,8110,0
20230720,194500,711386210,8110,8110,8110,8110,0
20230720,194400,711386210,8110,8110,8110,8110,546
20230720,194300,711386210,8110,8110,8110,8110,0
20230720,194200,711386210,8110,8110,8110,8110,0
20230720,194100,711386210,8110,8110,8110,8110,0
20230720,194000,711386210,8110,8110,8110,8110,0
20230720,193900,711386210,8110,8110,8110,8110,0
20230720,193800,711386210,8110,8110,8110,8110,0
20230720,193700,711386210,8110,8110,8110,8110,0
20230720,193600,711386210,8110,8110,8110,8110,0
20230720,193500,711386210,8110,8110,8110,8110,0
20230720,193400,711386210,8110,8110,8110,8110,0
20230720,193300,711386210,8110,8110,8110,8110,0
20230720,193200,711386210,8110,8110,8110,8110,0
20230720,193100,711386210,8110,8110,8110,8110,0
20230720,193000,711386210,8110,8110,8110,8110,0
20230720,192900,711386210,8110,8110,8110,8110,0
20230720,192800,711386210,8110,8110,8110,8110,0
20230720,192700,711386210,8110,8110,8110,8110,0
20230720,192600,711386210,8110,8110,8110,8110,0
20230720,192500,711386210,8110,8110,8110,8110,0
20230720,192400,711386210,8110,8110,8110,8110,0
20230720,192300,711386210,8110,8110,8110,8110,0
20230720,192200,711386210,8110,8110,8110,8110,0
20230720,192100,711386210,8110,8110,8110,8110,0
20230720,192000,711386210,8110,8110,8110,8110,0
20230720,191900,711386210,8110,8110,8110,8110,0
20230720,191800,711386210,8110,8110,8110,8110,0
20230720,191700,711386210,8110,8110,8110,8110,0
20230720,191600,711386210,8110,8110,8110,8110,0
20230720,191500,711386210,8110,8110,8110,8110,0
20230720,191400,711386210,8110,8110,8110,8110,546
20230720,191300,711386210,8110,8110,8110,8110,0
20230720,191200,711386210,8110,8110,8110,8110,0
20230720,191100,711386210,8110,8110,8110,8110,0
20230720,191000,711386210,8110,8110,8110,8110,0
20230720,190900,711386210,8110,8110,8110,8110,0
20230720,190800,711386210,8110,8110,8110,8110,0
20230720,190700,711386210,8110,8110,8110,8110,0
20230720,190600,711386210,8110,8110,8110,8110,0
20230720,190500,711386210,8110,8110,8110,8110,0
20230720,190400,711386210,8110,8110,8110,8110,0
20230720,190300,711386210,8110,8110,8110,8110,0
20230720,190200,711386210,8110,8110,8110,8110,0
20230720,190100,711386210,8110,8110,8110,8110,0
20230720,190000,711386210,8110,8110,8110,8110,0
20230720,185900,711386210,8110,8110,8110,8110,0
20230720,185800,711386210,8110,8110,8110,8110,0
20230720,185700,711386210,8110,8110,8110,8110,0
20230720,185600,711386210,8110,8110,8110,8110,0
20230720,185500,711386210,8110,8110,8110,8110,0
20230720,185400,711386210,8110,8110,8110,8110,0
20230720,185300,711386210,8110,8110,8110,8110,0
20230720,185200,711386210,8110,8110,8110,8110,0
20230720,185100,711386210,8110,8110,8110,8110,0
20230720,185000,711386210,8110,8110,8110,8110,0
20230720,184900,711386210,8110,8110,8110,8110,0
20230720,184800,711386210,8110,8110,8110,8110,0
20230720,184700,711386210,8110,8110,8110,8110,0
20230720,184600,711386210,8110,8110,8110,8110,0
20230720,184500,711386210,8110,8110,8110,8110,0
20230720,184400,711386210,8110,8110,8110,8110,546
20230720,184300,711386210,8110,8110,8110,8110,0
20230720,184200,711386210,8110,8110,8110,8110,0
20230720,184100,711386210,8110,8110,8110,8110,0
20230720,184000,711386210,8110,8110,8110,8110,0
20230720,183900,711386210,8110,8110,8110,8110,0
20230720,183800,711386210,8110,8110,8110,8110,0
20230720,183700,711386210,8110,8110,8110,8110,0
20230720,183600,711386210,8110,8110,8110,8110,0
20230720,183500,711386210,8110,8110,8110,8110,0
20230720,183400,711386210,8110,8110,8110,8110,0
20230720,183300,711386210,8110,8110,8110,8110,0
20230720,183200,711386210,8110,8110,8110,8110,0
20230720,183100,711386210,8110,8110,8110,8110,0
20230720,183000,711386210,8110,8110,8110,8110,0
20230720,182900,711386210,8110,8110,8110,8110,0
20230720,182800,711386210,8110,8110,8110,8110,0
20230720,182700,711386210,8110,8110,8110,8110,0
20230720,182600,711386210,8110,8110,8110,8110,0
20230720,182500,711386210,8110,8110,8110,8110,0
20230720,182400,711386210,8110,8110,8110,8110,0
20230720,182300,711386210,8110,8110,8110,8110,0
20230720,182200,711386210,8110,8110,8110,8110,0
20230720,182100,711386210,8110,8110,8110,8110,0
20230720,182000,711386210,8110,8110,8110,8110,0
20230720,181900,711386210,8110,8110,8110,8110,0
20230720,181800,711386210,8110,8110,8110,8110,0
20230720,181700,711386210,8110,8110,8110,8110,0
20230720,181600,711386210,8110,8110,8110,8110,0
20230720,181500,711386210,8110,8110,8110,8110,0
20230720,181400,711386210,8110,8110,8110,8110,546
20230720,181300,711386210,8110,8110,8110,8110,0
20230720,181200,711386210,8110,8110,8110,8110,0
20230720,181100,711386210,8110,8110,8110,8110,0
20230720,181000,711386210,8110,8110,8110,8110,0
20230720,180900,711386210,8110,8110,8110,8110,0
20230720,180800,711386210,8110,8110,8110,8110,0
20230720,180700,711386210,8110,8110,8110,8110,0
20230720,180600,711386210,8110,8110,8110,8110,0
20230720,180500,711386210,8110,8110,8110,8110,0
20230720,180400,711386210,8110,8110,8110,8110,0
20230720,180300,711386210,8110,8110,8110,8110,0
20230720,180200,711386210,8110,8110,8110,8110,0
20230720,180100,711386210,8110,8110,8110,8110,0
20230720,180000,711386210,8110,8110,8110,8110,0
20230720,175900,711386210,8110,8110,8110,8110,0
20230720,175800,711386210,8110,8110,8110,8110,0
20230720,175700,711386210,8110,8110,8110,8110,0
20230720,175600,711386210,8110,8110,8110,8110,0
20230720,175500,711386210,8110,8110,8110,8110,0
20230720,175400,711386210,8110,8110,8110,8110,0
20230720,175300,711386210,8110,8110,8110,8110,0
20230720,175200,711386210,8110,8110,8110,8110,0
20230720,175100,711386210,8110,8110,8110,8110,0
20230720,175000,711386210,8110,8110,8110,8110,0
20230720,174900,711386210,8110,8110,8110,8110,0
20230720,174800,711386210,8110,8110,8110,8110,0
20230720,174700,711386210,8110,8110,8110,8110,0
20230720,174600,711386210,8110,8110,8110,8110,0
20230720,174500,711386210,8110,8110,8110,8110,0
20230720,174400,711386210,8110,8110,8110,8110,546
20230720,174300,711386210,8110,8110,8110,8110,0
20230720,174200,711386210,8110,8110,8110,8110,0
20230720,174100,711386210,8110,8110,8110,8110,0
20230720,174000,711386210,8110,8110,8110,8110,0
20230720,173900,711386210,8110,8110,8110,8110,0
20230720,173800,711386210,8110,8110,8110,8110,0
20230720,173700,711386210,8110,8110,8110,8110,0
20230720,173600,711386210,8110,8110,8110,8110,0
20230720,173500,711386210,8110,8110,8110,8110,0
20230720,173400,711386210,8110,8110,8110,8110,0
20230720,173300,711386210,8110,8110,8110,8110,0
20230720,173200,711386210,8110,8110,8110,8110,0
20230720,173100,711386210,8110,8110,8110,8110,0
20230720,173000,711386210,8110,8110,8110,8110,0
20230720,172900,711386210,8110,8110,8110,8110,0
20230720,172800,711386210,8110,8110,8110,8110,0
20230720,172700,711386210,8110,8110,8110,8110,0
20230720,172600,711386210,8110,8110,8110,8110,0
20230720,172500,711386210,8110,8110,8110,8110,0
20230720,172400,711386210,8110,8110,8110,8110,0
20230720,172300,711386210,8110,8110,8110,8110,0
20230720,172200,711386210,8110,8110,8110,8110,0
20230720,172100,711386210,8110,8110,8110,8110,0
20230720,172000,711386210,8110,8110,8110,8110,0
20230720,171900,711386210,8110,8110,8110,8110,0
20230720,171800,711386210,8110,8110,8110,8110,0
20230720,171700,711386210,8110,8110,8110,8110,0
20230720,171600,711386210,8110,8110,8110,8110,0
20230720,171500,711386210,8110,8110,8110,8110,0
20230720,171400,711386210,8110,8110,8110,8110,546
20230720,171300,711386210,8110,8110,8110,8110,0
20230720,171200,711386210,8110,8110,8110,8110,0
20230720,171100,711386210,8110,8110,8110,8110,0
20230720,171000,711386210,8110,8110,8110,8110,0
20230720,170900,711386210,8110,8110,8110,8110,0
20230720,170800,711386210,8110,8110,8110,8110,0
20230720,170700,711386210,8110,8110,8110,8110,0
20230720,170600,711386210,8110,8110,8110,8110,0
20230720,170500,711386210,8110,8110,8110,8110,0
20230720,170400,711386210,8110,8110,8110,8110,0
20230720,170300,711386210,8110,8110,8110,8110,0
20230720,170200,711386210,8110,8110,8110,8110,0
20230720,170100,711386210,8110,8110,8110,8110,0
20230720,170000,711386210,8110,8110,8110,8110,0
20230720,165900,711386210,8110,8110,8110,8110,0
20230720,165800,711386210,8110,8110,8110,8110,0
20230720,165700,711386210,8110,8110,8110,8110,0
20230720,165600,711386210,8110,8110,8110,8110,0
20230720,165500,711386210,8110,8110,8110,8110,0
20230720,165400,711386210,8110,8110,8110,8110,0
20230720,165300,711386210,8110,8110,8110,8110,0
20230720,165200,711386210,8110,8110,8110,8110,0
20230720,165100,711386210,8110,8110,8110,8110,0
20230720,165000,711386210,8110,8110,8110,8110,0
20230720,164900,711386210,8110,8110,8110,8110,0
20230720,164800,711386210,8110,8110,8110,8110,0
20230720,164700,711386210,8110,8110,8110,8110,0
20230720,164600,711386210,8110,8110,8110,8110,0
20230720,164500,711386210,8110,8110,8110,8110,0
20230720,164400,711386210,8110,8110,8110,8110,546
20230720,164300,711386210,8110,8110,8110,8110,0
20230720,164200,711386210,8110,8110,8110,8110,0
20230720,164100,711386210,8110,8110,8110,8110,0
20230720,164000,711386210,8110,8110,8110,8110,0
20230720,163900,711386210,8110,8110,8110,8110,0
20230720,163800,711386210,8110,8110,8110,8110,0
20230720,163700,711386210,8110,8110,8110,8110,0
20230720,163600,711386210,8110,8110,8110,8110,0
20230720,163500,711386210,8110,8110,8110,8110,0
20230720,163400,711386210,8110,8110,8110,8110,0
20230720,163300,711386210,8110,8110,8110,8110,0
20230720,163200,711386210,8110,8110,8110,8110,0
20230720,163100,711386210,8110,8110,8110,8110,0
20230720,163000,711386210,8110,8110,8110,8110,0
20230720,162900,711386210,8110,8110,8110,8110,0
20230720,162800,711386210,8110,8110,8110,8110,0
20230720,162700,711386210,8110,8110,8110,8110,0
20230720,162600,711386210,8110,8110,8110,8110,0
20230720,162500,711386210,8110,8110,8110,8110,0
20230720,162400,711386210,8110,8110,8110,8110,0
20230720,162300,711386210,8110,8110,8110,8110,0
20230720,162200,711386210,8110,8110,8110,8110,0
20230720,162100,711386210,8110,8110,8110,8110,0
20230720,162000,711386210,8110,8110,8110,8110,0
20230720,161900,711386210,8110,8110,8110,8110,0
20230720,161800,711386210,8110,8110,8110,8110,0
20230720,161700,711386210,8110,8110,8110,8110,0
20230720,161600,711386210,8110,8110,8110,8110,0
20230720,161500,711386210,8110,8110,8110,8110,0
20230720,161400,711386210,8110,8110,8110,8110,546
20230720,161300,711386210,8110,8110,8110,8110,0
20230720,161200,711386210,8110,8110,8110,8110,0
20230720,161100,711386210,8110,8110,8110,8110,0
20230720,161000,711386210,8110,8110,8110,8110,0
20230720,160900,711386210,8110,8110,8110,8110,0
20230720,160800,711386210,8110,8110,8110,8110,0
20230720,160700,711386210,8110,8110,8110,8110,0
20230720,160600,711386210,8110,8110,8110,8110,0
20230720,160500,711386210,8110,8110,8110,8110,0
20230720,160400,711386210,8110,8110,8110,8110,0
20230720,160300,711386210,8110,8110,8110,8110,0
20230720,160200,711386210,8110,8110,8110,8110,0
20230720,160100,711386210,8110,8110,8110,8110,0
20230720,160000,711386210,8110,8110,8110,8110,0
20230720,155900,711386210,8110,8110,8110,8110,0
20230720,155800,711386210,8110,8110,8110,8110,0
20230720,155700,711386210,8110,8110,8110,8110,0
20230720,155600,711386210,8110,8110,8110,8110,0
20230720,155500,711386210,8110,8110,8110,8110,0
20230720,155400,711386210,8110,8110,8110,8110,0
20230720,155300,711386210,8110,8110,8110,8110,0
20230720,155200,711386210,8110,8110,8110,8110,0
20230720,155100,711386210,8110,8110,8110,8110,0
20230720,155000,711386210,8110,8110,8110,8110,0
20230720,154900,711386210,8110,8110,8110,8110,0
20230720,154800,711386210,8110,8110,8110,8110,0
20230720,154700,711386210,8110,8110,8110,8110,0
20230720,154600,711386210,8110,8110,8110,8110,0
20230720,154500,711386210,8110,8110,8110,8110,0
20230720,154400,711386210,8110,8110,8110,8110,546
20230720,154300,711386210,8110,8110,8110,8110,0
20230720,154200,711386210,8110,8110,8110,8110,0
20230720,154100,711386210,8110,8110,8110,8110,0
20230720,154000,711386210,8110,8110,8110,8110,0
20230720,153900,711386210,8110,8110,8110,8110,0
20230720,153800,711386210,8110,8110,8110,8110,0
20230720,153700,711386210,8110,8110,8110,8110,0
20230720,153600,711386210,8110,8110,8110,8110,0
20230720,153500,711386210,8110,8110,8110,8110,0
20230720,153400,711386210,8110,8110,8110,8110,0
20230720,153300,711386210,8110,8110,8110,8110,0
20230720,153200,711386210,8110,8110,8110,8110,0
20230720,153100,711386210,8110,8110,8110,8110,0
20230720,153000,711386210,8110,8110,8110,8110,546
20230720,152900,706958150,8140,8140,8140,8140,0
20230720,152800,706958150,8140,8140,8140,8140,0
20230720,152700,706958150,8140,8140,8140,8140,0
20230720,152600,706958150,8140,8140,8140,8140,0
20230720,152500,706958150,8140,8140,8140,8140,0
20230720,152400,706958150,8140,8140,8140,8140,0
20230720,152300,706958150,8140,8140,8140,8140,0
20230720,152200,706958150,8140,8140,8140,8140,0
20230720,152100,706958150,8140,8140,8140,8140,0
20230720,152000,706958150,8140,8140,8140,8140,0
20230720,151900,706958150,8140,8140,8140,8140,1
20230720,151800,706950010,8120,8120,8150,8120,5105
20230720,151700,665392410,8130,8130,8130,8130,1
20230720,151600,665384280,8100,8100,8100,8100,4
20230720,151500,665351880,8130,8130,8130,8130,10
20230720,151400,665270580,8130,8100,8130,8100,102
20230720,151300,664442350,8130,8100,8130,8100,2
20230720,151200,664426120,8100,8100,8100,8100,204
20230720,151100,662773720,8130,8130,8130,8130,0
20230720,151000,662773720,8130,8120,8130,8120,400
20230720,150900,659522990,8120,8120,8120,8120,123
20230720,150800,658524230,8120,8120,8120,8120,246
20230720,150700,656526710,8120,8120,8120,8120,0
20230720,150600,656526710,8120,8110,8120,8110,150
20230720,150500,655309470,8110,8110,8110,8110,0
20230720,150400,655309470,8110,8100,8110,8100,600
20230720,150300,650444470,8110,8110,8110,8110,1
20230720,150200,650436360,8110,8110,8110,8110,48
20230720,150100,650047080,8110,8110,8110,8110,100
20230720,150000,649236080,8120,8120,8120,8120,0
20230720,145900,649236080,8120,8120,8120,8120,100
20230720,145800,648424080,8120,8120,8120,8120,0
20230720,145700,648424080,8120,8120,8120,8120,0
20230720,145600,648424080,8120,8120,8120,8120,0
20230720,145500,648424080,8120,8110,8120,8110,807
20230720,145400,641879290,8110,8110,8110,8110,16
20230720,145300,641749530,8100,8100,8100,8100,0
20230720,145200,641749530,8100,8100,8100,8100,0
20230720,145100,641749530,8100,8100,8100,8100,14
20230720,145000,641636130,8110,8110,8110,8110,1
20230720,144900,641628020,8110,8110,8110,8110,152
20230720,144800,640395300,8100,8100,8100,8100,59
20230720,144700,639917400,8100,8100,8100,8100,51
20230720,144600,639504300,8080,8080,8080,8080,10
20230720,144500,639423500,8080,8080,8080,8080,0
20230720,144400,639423500,8080,8080,8080,8080,0
20230720,144300,639423500,8080,8080,8080,8080,0
20230720,144200,639423500,8080,8080,8080,8080,0
20230720,144100,639423500,8080,8080,8080,8080,800
20230720,144000,632959500,8100,8100,8100,8100,0
20230720,143900,632959500,8100,8100,8100,8100,2
20230720,143800,632943300,8110,8110,8110,8110,1
20230720,143700,632935190,8100,8100,8100,8100,9
20230720,143600,632862290,8100,8100,8100,8100,96
20230720,143500,632084690,8100,8100,8100,8100,0
20230720,143400,632084690,8100,8100,8100,8100,280
20230720,143300,629816690,8100,8090,8100,8090,100
20230720,143200,629007000,8090,8090,8090,8090,10
20230720,143100,628926100,8100,8100,8100,8100,0
20230720,143000,628926100,8100,8100,8100,8100,0
20230720,142900,628926100,8100,8100,8100,8100,0
20230720,142800,628926100,8100,8100,8100,8100,10
20230720,142700,628845100,8080,8080,8080,8080,0
20230720,142600,628845100,8080,8090,8090,8080,800
20230720,142500,622374910,8100,8100,8100,8100,0
20230720,142400,622374910,8100,8100,8100,8100,38
20230720,142300,622067110,8100,8090,8100,8090,40
20230720,142200,621743130,8090,8090,8090,8090,0
20230720,142100,621743130,8090,8090,8090,8090,130
20230720,142000,620691430,8090,8090,8090,8090,1154
20230720,141900,611355570,8090,8090,8090,8090,1799
20230720,141800,596801660,8100,8100,8100,8100,0
20230720,141700,596801660,8100,8100,8100,8100,0
20230720,141600,596801660,8100,8100,8100,8100,0
20230720,141500,596801660,8100,8100,8100,8100,0
20230720,141400,596801660,8100,8100,8100,8100,6
20230720,141300,596753060,8110,8110,8110,8110,0
20230720,141200,596753060,8110,8110,8110,8110,0
20230720,141100,596753060,8110,8110,8110,8110,1
20230720,141000,596744950,8090,8090,8090,8090,1
20230720,140900,596736860,8090,8100,8100,8090,13
20230720,140800,596631610,8120,8100,8120,8100,26
20230720,140700,596420990,8100,8100,8100,8100,0
20230720,140600,596420990,8100,8100,8100,8100,0
20230720,140500,596420990,8100,8100,8100,8100,100
20230720,140400,595610990,8100,8100,8100,8100,200
20230720,140300,593990990,8100,8100,8100,8100,30
20230720,140200,593747990,8110,8110,8110,8110,0
20230720,140100,593747990,8110,8100,8110,8100,101
20230720,140000,592929380,8100,8100,8100,8100,0
20230720,135900,592929380,8100,8100,8100,8100,0
20230720,135800,592929380,8100,8100,8100,8100,143
20230720,135700,591771080,8080,8080,8080,8080,0
20230720,135600,591771080,8080,8080,8080,8080,0
20230720,135500,591771080,8080,8080,8080,8080,0
20230720,135400,591771080,8080,8080,8080,8080,0
20230720,135300,591771080,8080,8080,8080,8080,0
20230720,135200,591771080,8080,8080,8080,8080,0
20230720,135100,591771080,8080,8080,8080,8080,13
20230720,135000,591666040,8100,8100,8100,8100,21
20230720,134900,591495940,8100,8100,8100,8100,0
20230720,134800,591495940,8100,8100,8100,8100,0
20230720,134700,591495940,8100,8100,8100,8100,30
20230720,134600,591252940,8120,8120,8120,8120,0
20230720,134500,591252940,8120,8100,8120,8100,129
20230720,134400,590205480,8100,8100,8100,8100,130
20230720,134300,589152480,8100,8100,8100,8100,0
20230720,134200,589152480,8100,8100,8100,8100,0
20230720,134100,589152480,8100,8100,8100,8100,8
20230720,134000,589087680,8100,8100,8100,8100,200
20230720,133900,587467680,8100,8100,8100,8100,0
20230720,133800,587467680,8100,8100,8100,8100,0
20230720,133700,587467680,8100,8100,8100,8100,0
20230720,133600,587467680,8100,8100,8100,8100,0
20230720,133500,587467680,8100,8100,8100,8100,0
20230720,133400,587467680,8100,8090,8100,8090,32
20230720,133300,587208790,8100,8100,8100,8100,0
20230720,133200,587208790,8100,8100,8100,8100,2
20230720,133100,587192590,8100,8100,8100,8100,620
20230720,133000,582170590,8110,8110,8110,8110,0
20230720,132900,582170590,8110,8120,8120,8110,1086
20230720,132800,573361130,8120,8120,8120,8120,0
20230720,132700,573361130,8120,8120,8120,8120,0
20230720,132600,573361130,8120,8120,8120,8120,0
20230720,132500,573361130,8120,8120,8120,8120,1
20230720,132400,573353010,8110,8110,8110,8110,7
20230720,132300,573296240,8110,8110,8110,8110,5
20230720,132200,573255690,8110,8110,8110,8110,9
20230720,132100,573182700,8110,8110,8110,8110,301
20230720,132000,570741590,8110,8110,8110,8110,1
20230720,131900,570733480,8090,8090,8090,8090,30
20230720,131800,570490780,8080,8080,8080,8080,0
20230720,131700,570490780,8080,8080,8080,8080,0
20230720,131600,570490780,8080,8080,8080,8080,0
20230720,131500,570490780,8080,8080,8080,8080,0
20230720,131400,570490780,8080,8080,8080,8080,0
20230720,131300,570490780,8080,8090,8090,8080,1500
20230720,131200,558370480,8110,8100,8110,8080,714
20230720,131100,552594190,8110,8110,8110,8110,0
20230720,131000,552594190,8110,8110,8110,8110,1
20230720,130900,552586080,8100,8100,8100,8100,139
20230720,130800,551460180,8110,8110,8110,8110,1
20230720,130700,551452070,8100,8100,8100,8100,56
20230720,130600,550998470,8110,8110,8110,8110,0
20230720,130500,550998470,8110,8110,8110,8110,1
20230720,130400,550990360,8120,8120,8120,8120,0
20230720,130300,550990360,8120,8120,8120,8120,0
20230720,130200,550990360,8120,8120,8120,8120,0
20230720,130100,550990360,8120,8120,8120,8120,1
20230720,130000,550982240,8090,8090,8090,8090,11
20230720,125900,550893250,8120,8120,8120,8120,25
20230720,125800,550690250,8110,8090,8110,8090,248
20230720,125700,548682210,8090,8100,8100,8090,46
20230720,125600,548310030,8110,8110,8110,8110,0
20230720,125500,548310030,8110,8110,8110,8110,150
20230720,125400,547093530,8110,8110,8110,8110,0
20230720,125300,547093530,8110,8110,8110,8110,0
20230720,125200,547093530,8110,8110,8110,8110,0
20230720,125100,547093530,8110,8110,8110,8110,1
20230720,125000,547085420,8110,8110,8110,8110,0
20230720,124900,547085420,8110,8100,8110,8100,4
20230720,124800,547053010,8090,8090,8090,8090,250
20230720,124700,545030510,8110,8080,8110,8080,799
20230720,124600,538566760,8080,8080,8080,8080,0
20230720,124500,538566760,8080,8080,8080,8080,500
20230720,124400,534526760,8080,8080,8080,8080,0
20230720,124300,534526760,8080,8080,8080,8080,364
20230720,124200,531585640,8080,8080,8080,8080,330
20230720,124100,528919240,8070,8070,8070,8070,0
20230720,124000,528919240,8070,8070,8070,8070,0
20230720,123900,528919240,8070,8080,8080,8070,418
20230720,123800,525542420,8090,8080,8090,8080,716
20230720,123700,519756440,8080,8080,8080,8080,61
20230720,123600,519263560,8080,8080,8080,8080,0
20230720,123500,519263560,8080,8080,8080,8080,0
20230720,123400,519263560,8080,8080,8080,8080,0
20230720,123300,519263560,8080,8080,8080,8080,72
20230720,123200,518681800,8080,8080,8080,8080,8
20230720,123100,518617160,8080,8080,8080,8080,0
20230720,123000,518617160,8080,8080,8080,8080,55
20230720,122900,518172760,8080,8080,8080,8080,102
20230720,122800,517348600,8080,8080,8080,8080,100
20230720,122700,516540600,8080,8080,8080,8080,100
20230720,122600,515732600,8070,8070,8070,8070,0
20230720,122500,515732600,8070,8070,8070,8070,139
20230720,122400,514610870,8080,8080,8080,8080,58
20230720,122300,514142230,8050,8050,8050,8050,0
20230720,122200,514142230,8050,8050,8050,8050,0
20230720,122100,514142230,8050,8050,8050,8050,0
20230720,122000,514142230,8050,8050,8050,8050,0
20230720,121900,514142230,8050,8050,8050,8050,0
20230720,121800,514142230,8050,8050,8050,8050,54
20230720,121700,513707530,8050,8050,8050,8050,0
20230720,121600,513707530,8050,8050,8050,8050,0
20230720,121500,513707530,8050,8050,8050,8050,1
20230720,121400,513699480,8050,8050,8050,8050,46
20230720,121300,513329180,8040,8050,8050,8040,41
20230720,121200,512999430,8060,8060,8060,8060,2
20230720,121100,512983310,8060,8060,8060,8060,1
20230720,121000,512975250,8080,8080,8080,8080,0
20230720,120900,512975250,8080,8080,8080,8080,0
20230720,120800,512975250,8080,8080,8080,8080,10
20230720,120700,512894450,8080,8080,8080,8080,87
20230720,120600,512191490,8040,8040,8040,8040,0
20230720,120500,512191490,8040,8040,8040,8040,0
20230720,120400,512191490,8040,8040,8040,8040,10
20230720,120300,512111090,8040,8040,8040,8040,9
20230720,120200,512038730,8050,8050,8050,8050,11
20230720,120100,511950180,8060,8060,8060,8060,273
20230720,120000,509749800,8060,8060,8060,8060,0
20230720,115900,509749800,8060,8060,8060,8060,7
20230720,115800,509693380,8080,8080,8080,8080,1
20230720,115700,509685300,8060,8060,8060,8060,640
20230720,115600,504526900,8060,8060,8060,8060,0
20230720,115500,504526900,8060,8060,8060,8060,1
20230720,115400,504518840,8040,8040,8040,8040,0
20230720,115300,504518840,8040,8040,8040,8040,0
20230720,115200,504518840,8040,8040,8040,8040,0
20230720,115100,504518840,8040,8040,8040,8040,0
20230720,115000,504518840,8040,8040,8040,8040,0
20230720,114900,504518840,8040,8040,8040,8040,9
20230720,114800,504446480,8040,8040,8040,8040,14
20230720,114700,504333920,8040,8040,8040,8040,0
20230720,114600,504333920,8040,8040,8040,8040,0
20230720,114500,504333920,8040,8040,8040,8040,107
20230720,114400,503473640,8040,8040,8040,8040,0
20230720,114300,503473640,8040,8040,8040,8040,0
20230720,114200,503473640,8040,8040,8040,8040,1000
20230720,114100,495433640,8040,8040,8040,8040,424
20230720,114000,492024680,8050,8060,8060,8050,78
20230720,113900,491396760,8080,8080,8080,8080,0
20230720,113800,491396760,8080,8080,8080,8080,3
20230720,113700,491372520,8080,8080,8080,8080,150
20230720,113600,490160520,8070,8060,8070,8040,519
20230720,113500,485977810,8080,8080,8080,8080,0
20230720,113400,485977810,8080,8080,8080,8080,102
20230720,113300,485153650,8080,8070,8080,8070,70
20230720,113200,484588150,8060,8060,8060,8060,0
20230720,113100,484588150,8060,8060,8060,8060,345
20230720,113000,481807450,8060,8060,8060,8060,0
20230720,112900,481807450,8060,8060,8060,8060,5
20230720,112800,481767150,8040,8040,8040,8040,0
20230720,112700,481767150,8040,8040,8040,8040,0
20230720,112600,481767150,8040,8040,8040,8040,5
20230720,112500,481726950,8040,8040,8040,8040,50
20230720,112400,481324950,8050,8050,8050,8050,96
20230720,112300,480552150,8060,8050,8060,8050,4
20230720,112200,480519920,8030,8050,8060,8030,594
20230720,112100,475740610,8050,8050,8050,8050,0
20230720,112000,475740610,8050,8050,8050,8050,53
20230720,111900,475313960,8060,8060,8060,8060,0
20230720,111800,475313960,8060,8060,8060,8060,0
20230720,111700,475313960,8060,8060,8060,8060,10
20230720,111600,475233360,8060,8060,8060,8060,10
20230720,111500,475152760,8050,8050,8050,8050,208
20230720,111400,473478360,8070,8070,8070,8070,0
20230720,111300,473478360,8070,8070,8070,8070,122
20230720,111200,472493820,8040,8040,8040,8040,2
20230720,111100,472477740,8040,8040,8040,8040,0
20230720,111000,472477740,8040,8050,8090,8040,256
20230720,110900,470413270,8050,8030,8050,8030,315
20230720,110800,467883400,8030,8030,8030,8030,50
20230720,110700,467481900,8020,8020,8020,8020,50
20230720,110600,467080900,8020,8020,8020,8020,3
20230720,110500,467056840,8030,8030,8030,8030,30
20230720,110400,466815940,8030,8020,8030,8020,154
20230720,110300,465579850,8020,8020,8020,8010,22
20230720,110200,465403460,8020,8020,8030,8010,1273
20230720,110100,455201780,8020,8020,8020,8020,120
20230720,110000,454239380,8020,8020,8020,8020,100
20230720,105900,453437380,8030,8030,8030,8030,55
20230720,105800,452995730,8030,8030,8030,8030,0
20230720,105700,452995730,8030,8030,8030,8030,0
20230720,105600,452995730,8030,8030,8030,8030,0
20230720,105500,452995730,8030,8020,8030,8020,501
20230720,105400,448977700,8030,8030,8030,8020,3
20230720,105300,448953620,8020,8020,8020,8020,0
20230720,105200,448953620,8020,8030,8030,8020,1625
20230720,105100,435919880,8020,8020,8020,8020,100
20230720,105000,435117880,8030,8030,8030,8030,684
20230720,104900,429625360,8030,8040,8040,8030,72
20230720,104800,429047180,8050,8050,8050,8050,0
20230720,104700,429047180,8050,8050,8050,8050,9
20230720,104600,428974730,8030,8030,8030,8030,266
20230720,104500,426838750,8020,8050,8050,8020,1242
20230720,104400,416875330,8050,8040,8050,8040,176
20230720,104300,415459290,8040,8040,8040,8040,0
20230720,104200,415459290,8040,8080,8090,8040,3083
20230720,104100,390650870,8080,8060,8080,8060,27
20230720,104000,390432730,8060,8060,8060,8060,147
20230720,103900,389247910,8060,8060,8060,8060,260
20230720,103800,387152310,8050,8050,8050,8050,93
20230720,103700,386403660,8050,8050,8050,8050,1
20230720,103600,386395610,8050,8060,8060,8050,17
20230720,103500,386258660,8050,8050,8050,8050,9
20230720,103400,386186210,8050,8060,8060,8050,334
20230720,103300,383497380,8110,8110,8110,8110,1
20230720,103200,383489270,8140,8140,8140,8140,0
20230720,103100,383489270,8140,8070,8140,8070,1000
20230720,103000,375376360,8070,8070,8070,8070,24
20230720,102900,375182680,8070,8070,8070,8070,1
20230720,102800,375174610,8020,8020,8020,8020,1391
20230720,102700,364018790,8020,8050,8050,8020,1902
20230720,102600,348739560,8050,8050,8050,8050,2
20230720,102500,348723460,8040,8040,8040,8040,0
20230720,102400,348723460,8040,8040,8040,8040,100
20230720,102300,347919460,8040,8040,8040,8040,427
20230720,102200,344486380,8040,8050,8050,8040,2105
20230720,102100,327561740,8070,8090,8090,8060,97
20230720,102000,326779760,8090,8050,8090,8050,31
20230720,101900,326530170,8050,8070,8090,8050,391
20230720,101800,323379890,8090,8090,8090,8090,0
20230720,101700,323379890,8090,8090,8090,8090,196
20230720,101600,321794250,8090,8090,8090,8090,0
20230720,101500,321794250,8090,8090,8090,8090,10
20230720,101400,321713350,8090,8090,8090,8090,1
20230720,101300,321705260,8090,8090,8090,8090,0
20230720,101200,321705260,8090,8090,8090,8090,0
20230720,101100,321705260,8090,8090,8090,8090,79
20230720,101000,321066150,8070,8070,8070,8070,0
20230720,100900,321066150,8070,8070,8070,8070,0
20230720,100800,321066150,8070,8070,8070,8070,51
20230720,100700,320654580,8060,8060,8060,8060,1261
20230720,100600,310490920,8050,8050,8050,8050,110
20230720,100500,309605420,8050,8060,8060,8050,1074
20230720,100400,300959120,8060,8060,8060,8060,2
20230720,100300,300943000,8060,8060,8060,8060,250
20230720,100200,298928000,8060,8060,8060,8060,132
20230720,100100,297864080,8070,8040,8070,8040,3
20230720,100000,297839900,8040,8040,8040,8040,0
20230720,095900,297839900,8040,8040,8040,8040,302
20230720,095800,295411820,8040,8040,8040,8040,2
20230720,095700,295395740,8040,8050,8070,8040,1042
20230720,095600,287014650,8050,8090,8090,8050,2
20230720,095500,286998510,8050,8050,8050,8050,150
20230720,095400,285791010,8050,8040,8050,8030,74
20230720,095300,285195760,8030,8040,8040,8030,468
20230720,095200,281437510,8030,8030,8030,8030,0
20230720,095100,281437510,8030,8030,8030,8030,67
20230720,095000,280899500,8030,8030,8030,8030,40
20230720,094900,280578300,8030,8030,8030,8030,600
20230720,094800,275760300,8050,8050,8050,8040,1345
20230720,094700,264944830,8060,8060,8090,8050,1656
20230720,094600,251612590,8070,8060,8100,8050,1111
20230720,094500,242666730,8060,8100,8100,8060,3008
20230720,094400,218398070,8080,8090,8090,8080,221
20230720,094300,216611890,8080,8100,8100,8080,3
20230720,094200,216587630,8100,8100,8100,8100,20
20230720,094100,216425630,8100,8100,8100,8100,157
20230720,094000,215153930,8100,8090,8100,8090,117
20230720,093900,214206830,8110,8110,8110,8110,0
20230720,093800,214206830,8110,8110,8110,8110,0
20230720,093700,214206830,8110,8110,8110,8110,18
20230720,093600,214060850,8110,8110,8110,8110,463
20230720,093500,210305920,8120,8100,8120,8100,541
20230720,093400,205923400,8100,8100,8110,8070,2175
20230720,093300,188350170,8080,8080,8080,8080,290
20230720,093200,186006970,8080,8100,8100,8080,122
20230720,093100,185019170,8080,8100,8100,8080,337
20230720,093000,182290050,8100,8100,8100,8100,1
20230720,092900,182281950,8080,8100,8100,8080,507
20230720,092800,178177290,8100,8090,8100,8080,346
20230720,092700,175381410,8080,8080,8080,8080,43
20230720,092600,175033970,8080,8110,8130,8080,2281
20230720,092500,156562340,8130,8130,8130,8130,0
20230720,092400,156562340,8130,8110,8130,8110,122
20230720,092300,155572900,8110,8100,8110,8100,1058
20230720,092200,147003080,8100,8100,8100,8100,52
20230720,092100,146581880,8100,8100,8100,8100,2
20230720,092000,146565680,8070,8080,8100,8070,314
20230720,091900,144031570,8070,8090,8090,8070,924
20230720,091800,136556530,8090,8070,8090,8070,421
20230720,091700,133158940,8080,8070,8080,8070,220
20230720,091600,131383480,8070,8080,8080,8070,750
20230720,091500,125328300,8070,8090,8090,8070,247
20230720,091400,123332090,8090,8090,8090,8070,1048
20230720,091300,114857660,8090,8080,8100,8070,569
20230720,091200,110254150,8080,8080,8090,8070,2005
20230720,091100,94050560,8090,8100,8100,8090,296
20230720,091000,91654620,8120,8140,8140,8120,22
20230720,090900,91475730,8090,8090,8090,8090,211
20230720,090800,89768740,8150,8150,8150,8150,0
20230720,090700,89768740,8150,8100,8150,8090,439
20230720,090600,86206600,8090,8130,8150,8090,554
20230720,090500,81695810,8150,8150,8170,8090,2503
20230720,090400,61337030,8180,8170,8180,8170,277
20230720,090300,59072570,8170,8150,8190,8150,332
20230720,090200,56358270,8150,8170,8170,8150,94
20230720,090100,55590410,8160,8110,8160,8110,1958
20230720,090000,39673640,8110,8060,8110,8050,4919