stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193100,455477240,5160,5160,5160,5160,1583
20230720,193000,455477240,5160,5160,5160,5160,0
20230720,192900,455477240,5160,5160,5160,5160,0
20230720,192800,455477240,5160,5160,5160,5160,0
20230720,192700,455477240,5160,5160,5160,5160,0
20230720,192600,455477240,5160,5160,5160,5160,0
20230720,192500,455477240,5160,5160,5160,5160,0
20230720,192400,455477240,5160,5160,5160,5160,0
20230720,192300,455477240,5160,5160,5160,5160,0
20230720,192200,455477240,5160,5160,5160,5160,0
20230720,192100,455477240,5160,5160,5160,5160,0
20230720,192000,455477240,5160,5160,5160,5160,0
20230720,191900,455477240,5160,5160,5160,5160,0
20230720,191800,455477240,5160,5160,5160,5160,0
20230720,191700,455477240,5160,5160,5160,5160,0
20230720,191600,455477240,5160,5160,5160,5160,0
20230720,191500,455477240,5160,5160,5160,5160,0
20230720,191400,455477240,5160,5160,5160,5160,0
20230720,191300,455477240,5160,5160,5160,5160,0
20230720,191200,455477240,5160,5160,5160,5160,0
20230720,191100,455477240,5160,5160,5160,5160,0
20230720,191000,455477240,5160,5160,5160,5160,0
20230720,190900,455477240,5160,5160,5160,5160,0
20230720,190800,455477240,5160,5160,5160,5160,0
20230720,190700,455477240,5160,5160,5160,5160,0
20230720,190600,455477240,5160,5160,5160,5160,0
20230720,190500,455477240,5160,5160,5160,5160,0
20230720,190400,455477240,5160,5160,5160,5160,0
20230720,190300,455477240,5160,5160,5160,5160,0
20230720,190200,455477240,5160,5160,5160,5160,0
20230720,190100,455477240,5160,5160,5160,5160,1583
20230720,190000,455477240,5160,5160,5160,5160,0
20230720,185900,455477240,5160,5160,5160,5160,0
20230720,185800,455477240,5160,5160,5160,5160,0
20230720,185700,455477240,5160,5160,5160,5160,0
20230720,185600,455477240,5160,5160,5160,5160,0
20230720,185500,455477240,5160,5160,5160,5160,0
20230720,185400,455477240,5160,5160,5160,5160,0
20230720,185300,455477240,5160,5160,5160,5160,0
20230720,185200,455477240,5160,5160,5160,5160,0
20230720,185100,455477240,5160,5160,5160,5160,0
20230720,185000,455477240,5160,5160,5160,5160,0
20230720,184900,455477240,5160,5160,5160,5160,0
20230720,184800,455477240,5160,5160,5160,5160,0
20230720,184700,455477240,5160,5160,5160,5160,0
20230720,184600,455477240,5160,5160,5160,5160,0
20230720,184500,455477240,5160,5160,5160,5160,0
20230720,184400,455477240,5160,5160,5160,5160,0
20230720,184300,455477240,5160,5160,5160,5160,0
20230720,184200,455477240,5160,5160,5160,5160,0
20230720,184100,455477240,5160,5160,5160,5160,0
20230720,184000,455477240,5160,5160,5160,5160,0
20230720,183900,455477240,5160,5160,5160,5160,0
20230720,183800,455477240,5160,5160,5160,5160,0
20230720,183700,455477240,5160,5160,5160,5160,0
20230720,183600,455477240,5160,5160,5160,5160,0
20230720,183500,455477240,5160,5160,5160,5160,0
20230720,183400,455477240,5160,5160,5160,5160,0
20230720,183300,455477240,5160,5160,5160,5160,0
20230720,183200,455477240,5160,5160,5160,5160,0
20230720,183100,455477240,5160,5160,5160,5160,1583
20230720,183000,455477240,5160,5160,5160,5160,0
20230720,182900,455477240,5160,5160,5160,5160,0
20230720,182800,455477240,5160,5160,5160,5160,0
20230720,182700,455477240,5160,5160,5160,5160,0
20230720,182600,455477240,5160,5160,5160,5160,0
20230720,182500,455477240,5160,5160,5160,5160,0
20230720,182400,455477240,5160,5160,5160,5160,0
20230720,182300,455477240,5160,5160,5160,5160,0
20230720,182200,455477240,5160,5160,5160,5160,0
20230720,182100,455477240,5160,5160,5160,5160,0
20230720,182000,455477240,5160,5160,5160,5160,0
20230720,181900,455477240,5160,5160,5160,5160,0
20230720,181800,455477240,5160,5160,5160,5160,0
20230720,181700,455477240,5160,5160,5160,5160,0
20230720,181600,455477240,5160,5160,5160,5160,0
20230720,181500,455477240,5160,5160,5160,5160,0
20230720,181400,455477240,5160,5160,5160,5160,0
20230720,181300,455477240,5160,5160,5160,5160,0
20230720,181200,455477240,5160,5160,5160,5160,0
20230720,181100,455477240,5160,5160,5160,5160,0
20230720,181000,455477240,5160,5160,5160,5160,0
20230720,180900,455477240,5160,5160,5160,5160,0
20230720,180800,455477240,5160,5160,5160,5160,0
20230720,180700,455477240,5160,5160,5160,5160,0
20230720,180600,455477240,5160,5160,5160,5160,0
20230720,180500,455477240,5160,5160,5160,5160,0
20230720,180400,455477240,5160,5160,5160,5160,0
20230720,180300,455477240,5160,5160,5160,5160,0
20230720,180200,455477240,5160,5160,5160,5160,0
20230720,180100,455477240,5160,5160,5160,5160,1583
20230720,180000,455477240,5160,5160,5160,5160,0
20230720,175900,455477240,5160,5160,5160,5160,0
20230720,175800,455477240,5160,5160,5160,5160,0
20230720,175700,455477240,5160,5160,5160,5160,0
20230720,175600,455477240,5160,5160,5160,5160,0
20230720,175500,455477240,5160,5160,5160,5160,0
20230720,175400,455477240,5160,5160,5160,5160,0
20230720,175300,455477240,5160,5160,5160,5160,0
20230720,175200,455477240,5160,5160,5160,5160,0
20230720,175100,455477240,5160,5160,5160,5160,0
20230720,175000,455477240,5160,5160,5160,5160,0
20230720,174900,455477240,5160,5160,5160,5160,0
20230720,174800,455477240,5160,5160,5160,5160,0
20230720,174700,455477240,5160,5160,5160,5160,0
20230720,174600,455477240,5160,5160,5160,5160,0
20230720,174500,455477240,5160,5160,5160,5160,0
20230720,174400,455477240,5160,5160,5160,5160,0
20230720,174300,455477240,5160,5160,5160,5160,0
20230720,174200,455477240,5160,5160,5160,5160,0
20230720,174100,455477240,5160,5160,5160,5160,0
20230720,174000,455477240,5160,5160,5160,5160,0
20230720,173900,455477240,5160,5160,5160,5160,0
20230720,173800,455477240,5160,5160,5160,5160,0
20230720,173700,455477240,5160,5160,5160,5160,0
20230720,173600,455477240,5160,5160,5160,5160,0
20230720,173500,455477240,5160,5160,5160,5160,0
20230720,173400,455477240,5160,5160,5160,5160,0
20230720,173300,455477240,5160,5160,5160,5160,0
20230720,173200,455477240,5160,5160,5160,5160,0
20230720,173100,455477240,5160,5160,5160,5160,1583
20230720,173000,455477240,5160,5160,5160,5160,0
20230720,172900,455477240,5160,5160,5160,5160,0
20230720,172800,455477240,5160,5160,5160,5160,0
20230720,172700,455477240,5160,5160,5160,5160,0
20230720,172600,455477240,5160,5160,5160,5160,0
20230720,172500,455477240,5160,5160,5160,5160,0
20230720,172400,455477240,5160,5160,5160,5160,0
20230720,172300,455477240,5160,5160,5160,5160,0
20230720,172200,455477240,5160,5160,5160,5160,0
20230720,172100,455477240,5160,5160,5160,5160,0
20230720,172000,455477240,5160,5160,5160,5160,0
20230720,171900,455477240,5160,5160,5160,5160,0
20230720,171800,455477240,5160,5160,5160,5160,0
20230720,171700,455477240,5160,5160,5160,5160,0
20230720,171600,455477240,5160,5160,5160,5160,0
20230720,171500,455477240,5160,5160,5160,5160,0
20230720,171400,455477240,5160,5160,5160,5160,0
20230720,171300,455477240,5160,5160,5160,5160,0
20230720,171200,455477240,5160,5160,5160,5160,0
20230720,171100,455477240,5160,5160,5160,5160,0
20230720,171000,455477240,5160,5160,5160,5160,0
20230720,170900,455477240,5160,5160,5160,5160,0
20230720,170800,455477240,5160,5160,5160,5160,0
20230720,170700,455477240,5160,5160,5160,5160,0
20230720,170600,455477240,5160,5160,5160,5160,0
20230720,170500,455477240,5160,5160,5160,5160,0
20230720,170400,455477240,5160,5160,5160,5160,0
20230720,170300,455477240,5160,5160,5160,5160,0
20230720,170200,455477240,5160,5160,5160,5160,0
20230720,170100,455477240,5160,5160,5160,5160,1583
20230720,170000,455477240,5160,5160,5160,5160,0
20230720,165900,455477240,5160,5160,5160,5160,0
20230720,165800,455477240,5160,5160,5160,5160,0
20230720,165700,455477240,5160,5160,5160,5160,0
20230720,165600,455477240,5160,5160,5160,5160,0
20230720,165500,455477240,5160,5160,5160,5160,0
20230720,165400,455477240,5160,5160,5160,5160,0
20230720,165300,455477240,5160,5160,5160,5160,0
20230720,165200,455477240,5160,5160,5160,5160,0
20230720,165100,455477240,5160,5160,5160,5160,0
20230720,165000,455477240,5160,5160,5160,5160,0
20230720,164900,455477240,5160,5160,5160,5160,0
20230720,164800,455477240,5160,5160,5160,5160,0
20230720,164700,455477240,5160,5160,5160,5160,0
20230720,164600,455477240,5160,5160,5160,5160,0
20230720,164500,455477240,5160,5160,5160,5160,0
20230720,164400,455477240,5160,5160,5160,5160,0
20230720,164300,455477240,5160,5160,5160,5160,0
20230720,164200,455477240,5160,5160,5160,5160,0
20230720,164100,455477240,5160,5160,5160,5160,0
20230720,164000,455477240,5160,5160,5160,5160,0
20230720,163900,455477240,5160,5160,5160,5160,0
20230720,163800,455477240,5160,5160,5160,5160,0
20230720,163700,455477240,5160,5160,5160,5160,0
20230720,163600,455477240,5160,5160,5160,5160,0
20230720,163500,455477240,5160,5160,5160,5160,0
20230720,163400,455477240,5160,5160,5160,5160,0
20230720,163300,455477240,5160,5160,5160,5160,0
20230720,163200,455477240,5160,5160,5160,5160,0
20230720,163100,455477240,5160,5160,5160,5160,1583
20230720,163000,455477240,5160,5160,5160,5160,0
20230720,162900,455477240,5160,5160,5160,5160,0
20230720,162800,455477240,5160,5160,5160,5160,0
20230720,162700,455477240,5160,5160,5160,5160,0
20230720,162600,455477240,5160,5160,5160,5160,0
20230720,162500,455477240,5160,5160,5160,5160,0
20230720,162400,455477240,5160,5160,5160,5160,0
20230720,162300,455477240,5160,5160,5160,5160,0
20230720,162200,455477240,5160,5160,5160,5160,0
20230720,162100,455477240,5160,5160,5160,5160,0
20230720,162000,455477240,5160,5160,5160,5160,0
20230720,161900,455477240,5160,5160,5160,5160,0
20230720,161800,455477240,5160,5160,5160,5160,0
20230720,161700,455477240,5160,5160,5160,5160,0
20230720,161600,455477240,5160,5160,5160,5160,0
20230720,161500,455477240,5160,5160,5160,5160,0
20230720,161400,455477240,5160,5160,5160,5160,0
20230720,161300,455477240,5160,5160,5160,5160,0
20230720,161200,455477240,5160,5160,5160,5160,0
20230720,161100,455477240,5160,5160,5160,5160,0
20230720,161000,455477240,5160,5160,5160,5160,0
20230720,160900,455477240,5160,5160,5160,5160,0
20230720,160800,455477240,5160,5160,5160,5160,0
20230720,160700,455477240,5160,5160,5160,5160,0
20230720,160600,455477240,5160,5160,5160,5160,0
20230720,160500,455477240,5160,5160,5160,5160,0
20230720,160400,455477240,5160,5160,5160,5160,0
20230720,160300,455477240,5160,5160,5160,5160,0
20230720,160200,455477240,5160,5160,5160,5160,0
20230720,160100,455477240,5160,5160,5160,5160,1583
20230720,160000,455477240,5160,5160,5160,5160,0
20230720,155900,455477240,5160,5160,5160,5160,0
20230720,155800,455477240,5160,5160,5160,5160,0
20230720,155700,455477240,5160,5160,5160,5160,0
20230720,155600,455477240,5160,5160,5160,5160,0
20230720,155500,455477240,5160,5160,5160,5160,0
20230720,155400,455477240,5160,5160,5160,5160,0
20230720,155300,455477240,5160,5160,5160,5160,0
20230720,155200,455477240,5160,5160,5160,5160,0
20230720,155100,455477240,5160,5160,5160,5160,0
20230720,155000,455477240,5160,5160,5160,5160,0
20230720,154900,455477240,5160,5160,5160,5160,0
20230720,154800,455477240,5160,5160,5160,5160,0
20230720,154700,455477240,5160,5160,5160,5160,0
20230720,154600,455477240,5160,5160,5160,5160,0
20230720,154500,455477240,5160,5160,5160,5160,0
20230720,154400,455477240,5160,5160,5160,5160,0
20230720,154300,455477240,5160,5160,5160,5160,0
20230720,154200,455477240,5160,5160,5160,5160,0
20230720,154100,455477240,5160,5160,5160,5160,0
20230720,154000,455477240,5160,5160,5160,5160,0
20230720,153900,455477240,5160,5160,5160,5160,0
20230720,153800,455477240,5160,5160,5160,5160,0
20230720,153700,455477240,5160,5160,5160,5160,0
20230720,153600,455477240,5160,5160,5160,5160,0
20230720,153500,455477240,5160,5160,5160,5160,0
20230720,153400,455477240,5160,5160,5160,5160,0
20230720,153300,455477240,5160,5160,5160,5160,0
20230720,153200,455477240,5160,5160,5160,5160,0
20230720,153100,455477240,5160,5160,5160,5160,1583
20230720,153000,455477240,5160,5160,5160,5160,1583
20230720,152900,447308960,5140,5140,5140,5140,0
20230720,152800,447308960,5140,5140,5140,5140,0
20230720,152700,447308960,5140,5140,5140,5140,0
20230720,152600,447308960,5140,5140,5140,5140,0
20230720,152500,447308960,5140,5140,5140,5140,0
20230720,152400,447308960,5140,5140,5140,5140,0
20230720,152300,447308960,5140,5140,5140,5140,0
20230720,152200,447308960,5140,5140,5140,5140,0
20230720,152100,447308960,5140,5140,5140,5140,0
20230720,152000,447308960,5140,5140,5140,5140,0
20230720,151900,447308960,5140,5150,5150,5140,17
20230720,151800,447221520,5140,5150,5150,5140,3272
20230720,151700,430403420,5150,5150,5150,5150,10
20230720,151600,430351920,5170,5170,5170,5170,1
20230720,151500,430346750,5140,5140,5140,5140,0
20230720,151400,430346750,5140,5140,5140,5140,25
20230720,151300,430218250,5170,5170,5170,5170,0
20230720,151200,430218250,5170,5170,5170,5170,0
20230720,151100,430218250,5170,5170,5170,5170,1
20230720,151000,430213080,5140,5150,5150,5140,65
20230720,150900,429878920,5170,5170,5170,5170,0
20230720,150800,429878920,5170,5170,5170,5170,0
20230720,150700,429878920,5170,5170,5170,5170,0
20230720,150600,429878920,5170,5170,5170,5170,0
20230720,150500,429878920,5170,5170,5170,5170,0
20230720,150400,429878920,5170,5170,5170,5170,0
20230720,150300,429878920,5170,5140,5170,5140,30
20230720,150200,429724690,5140,5160,5160,5140,387
20230720,150100,427734900,5170,5170,5170,5170,0
20230720,150000,427734900,5170,5170,5170,5170,0
20230720,145900,427734900,5170,5170,5170,5170,0
20230720,145800,427734900,5170,5170,5170,5170,0
20230720,145700,427734900,5170,5170,5170,5170,0
20230720,145600,427734900,5170,5170,5170,5170,0
20230720,145500,427734900,5170,5170,5170,5170,0
20230720,145400,427734900,5170,5170,5170,5170,2
20230720,145300,427724560,5140,5140,5140,5140,85
20230720,145200,427287660,5170,5170,5170,5170,0
20230720,145100,427287660,5170,5170,5170,5170,0
20230720,145000,427287660,5170,5170,5170,5170,0
20230720,144900,427287660,5170,5170,5170,5170,2
20230720,144800,427277320,5140,5140,5140,5140,0
20230720,144700,427277320,5140,5140,5140,5140,0
20230720,144600,427277320,5140,5140,5140,5140,0
20230720,144500,427277320,5140,5160,5160,5140,11
20230720,144400,427220680,5170,5170,5170,5170,250
20230720,144300,425928180,5170,5170,5170,5170,0
20230720,144200,425928180,5170,5170,5170,5170,0
20230720,144100,425928180,5170,5170,5170,5170,0
20230720,144000,425928180,5170,5170,5170,5170,0
20230720,143900,425928180,5170,5170,5170,5170,0
20230720,143800,425928180,5170,5170,5170,5170,0
20230720,143700,425928180,5170,5170,5170,5170,0
20230720,143600,425928180,5170,5170,5170,5170,0
20230720,143500,425928180,5170,5150,5170,5140,35
20230720,143400,425747620,5160,5160,5160,5160,0
20230720,143300,425747620,5160,5160,5160,5160,0
20230720,143200,425747620,5160,5160,5160,5160,0
20230720,143100,425747620,5160,5160,5160,5160,0
20230720,143000,425747620,5160,5160,5160,5160,2
20230720,142900,425737300,5170,5170,5170,5170,0
20230720,142800,425737300,5170,5170,5170,5170,0
20230720,142700,425737300,5170,5170,5170,5170,1
20230720,142600,425732130,5150,5150,5150,5150,0
20230720,142500,425732130,5150,5150,5150,5150,8
20230720,142400,425690930,5150,5150,5150,5150,0
20230720,142300,425690930,5150,5150,5150,5150,0
20230720,142200,425690930,5150,5150,5150,5150,0
20230720,142100,425690930,5150,5150,5150,5150,337
20230720,142000,423955380,5150,5150,5150,5150,1
20230720,141900,423950230,5150,5150,5150,5150,0
20230720,141800,423950230,5150,5150,5150,5150,0
20230720,141700,423950230,5150,5150,5150,5150,0
20230720,141600,423950230,5150,5140,5150,5140,87
20230720,141500,423503030,5140,5140,5140,5140,168
20230720,141400,422639510,5140,5140,5140,5140,265
20230720,141300,421277410,5140,5140,5140,5140,265
20230720,141200,419915310,5140,5140,5140,5140,168
20230720,141100,419051790,5140,5140,5150,5140,175
20230720,141000,418152230,5140,5150,5150,5140,168
20230720,140900,417288690,5140,5150,5150,5140,187
20230720,140800,416327500,5150,5140,5160,5140,303
20230720,140700,414767720,5140,5140,5140,5140,232
20230720,140600,413575240,5140,5150,5150,5140,34
20230720,140500,413400270,5180,5180,5180,5180,0
20230720,140400,413400270,5180,5180,5180,5180,0
20230720,140300,413400270,5180,5180,5180,5180,0
20230720,140200,413400270,5180,5180,5180,5180,0
20230720,140100,413400270,5180,5180,5180,5180,16
20230720,140000,413317390,5140,5180,5180,5140,13
20230720,135900,413250530,5150,5150,5150,5150,0
20230720,135800,413250530,5150,5150,5150,5150,6
20230720,135700,413219630,5180,5180,5180,5180,0
20230720,135600,413219630,5180,5180,5180,5180,0
20230720,135500,413219630,5180,5180,5180,5180,0
20230720,135400,413219630,5180,5180,5180,5180,1
20230720,135300,413214450,5140,5140,5140,5140,0
20230720,135200,413214450,5140,5140,5140,5140,0
20230720,135100,413214450,5140,5150,5150,5140,200
20230720,135000,412186410,5140,5140,5140,5140,0
20230720,134900,412186410,5140,5140,5140,5140,0
20230720,134800,412186410,5140,5140,5140,5140,3428
20230720,134700,394566490,5140,5140,5140,5140,420
20230720,134600,392407690,5140,5140,5140,5140,0
20230720,134500,392407690,5140,5140,5140,5140,0
20230720,134400,392407690,5140,5150,5150,5140,3764
20230720,134300,373053240,5160,5160,5160,5160,112
20230720,134200,372475320,5160,5160,5160,5160,0
20230720,134100,372475320,5160,5160,5160,5160,0
20230720,134000,372475320,5160,5160,5160,5160,6700
20230720,133900,337903320,5160,5170,5170,5160,144
20230720,133800,337159630,5170,5170,5170,5170,2607
20230720,133700,323681440,5190,5190,5190,5190,0
20230720,133600,323681440,5190,5190,5190,5190,0
20230720,133500,323681440,5190,5190,5190,5190,0
20230720,133400,323681440,5190,5190,5190,5190,0
20230720,133300,323681440,5190,5190,5190,5190,0
20230720,133200,323681440,5190,5190,5190,5190,0
20230720,133100,323681440,5190,5190,5190,5190,0
20230720,133000,323681440,5190,5190,5190,5190,0
20230720,132900,323681440,5190,5190,5190,5190,0
20230720,132800,323681440,5190,5190,5190,5190,0
20230720,132700,323681440,5190,5190,5190,5190,2
20230720,132600,323671060,5180,5180,5180,5180,100
20230720,132500,323153060,5190,5190,5190,5190,0
20230720,132400,323153060,5190,5190,5190,5190,2
20230720,132300,323142680,5190,5190,5190,5190,0
20230720,132200,323142680,5190,5190,5190,5190,0
20230720,132100,323142680,5190,5190,5190,5190,0
20230720,132000,323142680,5190,5190,5190,5190,0
20230720,131900,323142680,5190,5190,5190,5190,0
20230720,131800,323142680,5190,5190,5190,5190,0
20230720,131700,323142680,5190,5190,5190,5190,0
20230720,131600,323142680,5190,5190,5190,5190,20
20230720,131500,323038880,5190,5190,5190,5190,0
20230720,131400,323038880,5190,5190,5190,5190,0
20230720,131300,323038880,5190,5180,5190,5180,931
20230720,131200,318216280,5190,5190,5190,5190,0
20230720,131100,318216280,5190,5190,5190,5190,2
20230720,131000,318205900,5190,5190,5190,5190,0
20230720,130900,318205900,5190,5190,5190,5190,0
20230720,130800,318205900,5190,5190,5190,5190,0
20230720,130700,318205900,5190,5190,5190,5190,0
20230720,130600,318205900,5190,5190,5190,5190,0
20230720,130500,318205900,5190,5190,5190,5190,0
20230720,130400,318205900,5190,5190,5190,5190,2
20230720,130300,318195520,5190,5190,5190,5190,0
20230720,130200,318195520,5190,5190,5190,5190,0
20230720,130100,318195520,5190,5190,5190,5190,0
20230720,130000,318195520,5190,5190,5190,5190,0
20230720,125900,318195520,5190,5190,5190,5190,2
20230720,125800,318185140,5190,5190,5190,5190,0
20230720,125700,318185140,5190,5190,5190,5190,1
20230720,125600,318179950,5190,5190,5190,5190,0
20230720,125500,318179950,5190,5190,5190,5190,0
20230720,125400,318179950,5190,5190,5190,5190,0
20230720,125300,318179950,5190,5190,5190,5190,0
20230720,125200,318179950,5190,5190,5190,5190,0
20230720,125100,318179950,5190,5190,5190,5190,0
20230720,125000,318179950,5190,5190,5190,5190,2
20230720,124900,318169570,5190,5190,5190,5190,0
20230720,124800,318169570,5190,5190,5190,5190,0
20230720,124700,318169570,5190,5190,5190,5190,2
20230720,124600,318159190,5180,5180,5180,5180,94
20230720,124500,317672270,5190,5190,5190,5190,0
20230720,124400,317672270,5190,5190,5190,5190,1
20230720,124300,317667080,5190,5190,5190,5190,0
20230720,124200,317667080,5190,5190,5190,5190,0
20230720,124100,317667080,5190,5190,5190,5190,0
20230720,124000,317667080,5190,5190,5190,5190,2
20230720,123900,317656700,5190,5190,5190,5190,0
20230720,123800,317656700,5190,5190,5190,5190,0
20230720,123700,317656700,5190,5190,5190,5190,3
20230720,123600,317641130,5190,5190,5190,5190,4
20230720,123500,317620370,5190,5190,5190,5190,0
20230720,123400,317620370,5190,5190,5190,5190,0
20230720,123300,317620370,5190,5190,5190,5190,0
20230720,123200,317620370,5190,5190,5190,5190,2
20230720,123100,317609990,5190,5190,5190,5190,5
20230720,123000,317584040,5190,5190,5190,5190,2
20230720,122900,317573660,5190,5190,5190,5190,0
20230720,122800,317573660,5190,5190,5190,5190,0
20230720,122700,317573660,5190,5190,5190,5190,0
20230720,122600,317573660,5190,5190,5190,5190,5
20230720,122500,317547710,5180,5180,5180,5180,0
20230720,122400,317547710,5180,5180,5180,5180,2
20230720,122300,317537350,5180,5180,5180,5180,527
20230720,122200,314807490,5180,5180,5180,5180,4
20230720,122100,314786770,5180,5180,5180,5180,5
20230720,122000,314760870,5180,5180,5180,5180,0
20230720,121900,314760870,5180,5180,5180,5180,0
20230720,121800,314760870,5180,5180,5180,5180,1
20230720,121700,314755690,5180,5180,5180,5180,5
20230720,121600,314729790,5180,5180,5180,5180,0
20230720,121500,314729790,5180,5180,5180,5180,0
20230720,121400,314729790,5180,5180,5180,5180,5
20230720,121300,314703890,5160,5160,5160,5160,383
20230720,121200,312727610,5180,5180,5180,5180,55
20230720,121100,312442710,5180,5180,5180,5180,5
20230720,121000,312416810,5180,5180,5180,5180,0
20230720,120900,312416810,5180,5180,5180,5180,100
20230720,120800,311898810,5180,5180,5180,5180,205
20230720,120700,310836910,5180,5180,5180,5180,0
20230720,120600,310836910,5180,5180,5180,5180,5
20230720,120500,310811010,5180,5180,5180,5180,0
20230720,120400,310811010,5180,5180,5180,5180,20
20230720,120300,310707410,5180,5180,5180,5180,0
20230720,120200,310707410,5180,5180,5180,5180,5
20230720,120100,310681510,5160,5150,5160,5150,473
20230720,120000,308241750,5160,5160,5160,5160,0
20230720,115900,308241750,5160,5160,5160,5160,10
20230720,115800,308190150,5150,5150,5150,5150,3
20230720,115700,308174700,5160,5160,5160,5160,10
20230720,115600,308123100,5150,5150,5150,5150,0
20230720,115500,308123100,5150,5150,5150,5150,0
20230720,115400,308123100,5150,5150,5150,5150,650
20230720,115300,304775600,5160,5160,5160,5160,15
20230720,115200,304698200,5160,5160,5160,5160,0
20230720,115100,304698200,5160,5160,5160,5160,0
20230720,115000,304698200,5160,5150,5160,5150,155
20230720,114900,303899800,5150,5150,5150,5150,10
20230720,114800,303848300,5160,5160,5160,5160,0
20230720,114700,303848300,5160,5160,5160,5160,123
20230720,114600,303213620,5160,5160,5160,5160,0
20230720,114500,303213620,5160,5170,5170,5160,45
20230720,114400,302981360,5160,5160,5160,5160,0
20230720,114300,302981360,5160,5160,5160,5160,0
20230720,114200,302981360,5160,5160,5160,5160,0
20230720,114100,302981360,5160,5160,5160,5160,116
20230720,114000,302382800,5180,5180,5180,5180,0
20230720,113900,302382800,5180,5180,5180,5180,0
20230720,113800,302382800,5180,5180,5180,5180,0
20230720,113700,302382800,5180,5180,5180,5180,100
20230720,113600,301864800,5180,5160,5180,5160,110
20230720,113500,301296000,5170,5170,5170,5170,0
20230720,113400,301296000,5170,5170,5170,5170,0
20230720,113300,301296000,5170,5170,5170,5170,0
20230720,113200,301296000,5170,5170,5170,5170,0
20230720,113100,301296000,5170,5170,5170,5170,0
20230720,113000,301296000,5170,5170,5170,5170,54
20230720,112900,301016820,5170,5170,5170,5170,0
20230720,112800,301016820,5170,5170,5170,5170,22
20230720,112700,300903080,5180,5180,5180,5180,0
20230720,112600,300903080,5180,5180,5180,5180,100
20230720,112500,300385080,5180,5180,5180,5180,0
20230720,112400,300385080,5180,5180,5180,5180,4
20230720,112300,300364360,5170,5170,5170,5170,20
20230720,112200,300260960,5170,5170,5170,5170,4
20230720,112100,300240280,5170,5170,5170,5170,50
20230720,112000,299981780,5170,5170,5170,5170,2
20230720,111900,299971440,5180,5180,5180,5180,0
20230720,111800,299971440,5180,5180,5180,5180,0
20230720,111700,299971440,5180,5180,5180,5180,0
20230720,111600,299971440,5180,5180,5180,5180,1
20230720,111500,299966260,5160,5160,5160,5160,0
20230720,111400,299966260,5160,5180,5180,5160,86
20230720,111300,299522480,5160,5160,5160,5160,5
20230720,111200,299496680,5180,5180,5180,5180,50
20230720,111100,299237680,5180,5180,5180,5180,0
20230720,111000,299237680,5180,5180,5180,5180,0
20230720,110900,299237680,5180,5180,5180,5180,0
20230720,110800,299237680,5180,5180,5180,5180,0
20230720,110700,299237680,5180,5180,5180,5180,0
20230720,110600,299237680,5180,5180,5180,5180,0
20230720,110500,299237680,5180,5180,5180,5180,0
20230720,110400,299237680,5180,5180,5180,5180,0
20230720,110300,299237680,5180,5180,5180,5180,0
20230720,110200,299237680,5180,5180,5180,5180,0
20230720,110100,299237680,5180,5180,5180,5180,1
20230720,110000,299232500,5150,5150,5150,5150,5000
20230720,105900,273482500,5150,5150,5150,5150,1458
20230720,105800,265973800,5150,5150,5150,5150,0
20230720,105700,265973800,5150,5150,5150,5150,92
20230720,105600,265500000,5150,5150,5150,5150,15
20230720,105500,265422750,5150,5170,5170,5150,945
20230720,105400,260553400,5180,5180,5180,5180,55
20230720,105300,260268500,5190,5190,5190,5190,50
20230720,105200,260009000,5170,5170,5170,5170,0
20230720,105100,260009000,5170,5170,5170,5170,1
20230720,105000,260003830,5190,5190,5190,5190,0
20230720,104900,260003830,5190,5190,5190,5190,0
20230720,104800,260003830,5190,5200,5200,5190,10341
20230720,104700,206330730,5200,5200,5200,5200,0
20230720,104600,206330730,5200,5200,5200,5200,90
20230720,104500,205862730,5200,5200,5200,5200,0
20230720,104400,205862730,5200,5200,5200,5200,0
20230720,104300,205862730,5200,5200,5200,5200,10079
20230720,104200,153451930,5210,5210,5210,5210,0
20230720,104100,153451930,5210,5210,5210,5210,13
20230720,104000,153384200,5210,5210,5210,5210,258
20230720,103900,152040020,5210,5210,5210,5210,0
20230720,103800,152040020,5210,5210,5210,5210,10
20230720,103700,151987920,5210,5210,5210,5210,0
20230720,103600,151987920,5210,5210,5210,5210,0
20230720,103500,151987920,5210,5210,5210,5210,0
20230720,103400,151987920,5210,5210,5210,5210,287
20230720,103300,150492650,5220,5220,5220,5220,1000
20230720,103200,145272650,5220,5220,5220,5220,0
20230720,103100,145272650,5220,5220,5220,5220,0
20230720,103000,145272650,5220,5220,5220,5220,0
20230720,102900,145272650,5220,5220,5220,5220,360
20230720,102800,143393450,5220,5220,5220,5220,0
20230720,102700,143393450,5220,5220,5220,5220,0
20230720,102600,143393450,5220,5220,5220,5220,0
20230720,102500,143393450,5220,5220,5220,5220,0
20230720,102400,143393450,5220,5220,5220,5220,0
20230720,102300,143393450,5220,5220,5220,5220,0
20230720,102200,143393450,5220,5220,5220,5220,0
20230720,102100,143393450,5220,5220,5220,5220,0
20230720,102000,143393450,5220,5220,5220,5220,0
20230720,101900,143393450,5220,5220,5220,5220,0
20230720,101800,143393450,5220,5220,5220,5220,1
20230720,101700,143388230,5220,5220,5220,5220,50
20230720,101600,143127230,5220,5220,5220,5220,0
20230720,101500,143127230,5220,5220,5220,5220,0
20230720,101400,143127230,5220,5220,5220,5220,0
20230720,101300,143127230,5220,5220,5220,5220,5
20230720,101200,143101130,5220,5220,5220,5220,0
20230720,101100,143101130,5220,5220,5220,5220,901
20230720,101000,138397910,5210,5210,5210,5210,1142
20230720,100900,132448090,5210,5210,5210,5210,505
20230720,100800,129817040,5210,5200,5210,5200,900
20230720,100700,125131630,5200,5180,5200,5160,9629
20230720,100600,75406480,5180,5190,5200,5180,4172
20230720,100500,53712110,5200,5200,5200,5200,4
20230720,100400,53691310,5190,5190,5190,5190,0
20230720,100300,53691310,5190,5190,5190,5190,0
20230720,100200,53691310,5190,5190,5190,5190,0
20230720,100100,53691310,5190,5190,5190,5190,0
20230720,100000,53691310,5190,5190,5190,5190,0
20230720,095900,53691310,5190,5190,5190,5190,0
20230720,095800,53691310,5190,5190,5190,5190,0
20230720,095700,53691310,5190,5190,5190,5190,0
20230720,095600,53691310,5190,5190,5190,5190,104
20230720,095500,53151550,5190,5190,5190,5190,0
20230720,095400,53151550,5190,5190,5190,5190,100
20230720,095300,52632550,5200,5200,5200,5200,10
20230720,095200,52580550,5200,5190,5200,5190,500
20230720,095100,49981550,5170,5170,5170,5170,0
20230720,095000,49981550,5170,5170,5170,5170,200
20230720,094900,48947550,5160,5180,5180,5160,917
20230720,094800,44210260,5180,5180,5180,5180,267
20230720,094700,42827200,5180,5180,5180,5180,1
20230720,094600,42822020,5180,5180,5180,5180,38
20230720,094500,42625180,5170,5170,5170,5170,90
20230720,094400,42159880,5170,5170,5170,5170,167
20230720,094300,41296490,5170,5160,5170,5160,246
20230720,094200,40027030,5160,5160,5160,5160,0
20230720,094100,40027030,5160,5160,5160,5160,1
20230720,094000,40021870,5150,5150,5150,5150,0
20230720,093900,40021870,5150,5150,5150,5150,860
20230720,093800,35592870,5160,5160,5160,5160,1
20230720,093700,35587710,5150,5150,5150,5150,133
20230720,093600,34902760,5150,5150,5150,5150,18
20230720,093500,34810060,5150,5150,5150,5150,5
20230720,093400,34784310,5150,5150,5150,5150,10
20230720,093300,34732810,5150,5150,5150,5150,20
20230720,093200,34629810,5150,5150,5150,5150,100
20230720,093100,34114810,5150,5150,5150,5150,4
20230720,093000,34094210,5110,5130,5130,5110,2241
20230720,092900,22623330,5130,5150,5150,5130,2463
20230720,092800,9973500,5160,5160,5160,5160,5
20230720,092700,9947700,5160,5160,5160,5160,1
20230720,092600,9942540,5150,5150,5150,5150,0
20230720,092500,9942540,5150,5150,5150,5150,94
20230720,092400,9458440,5160,5160,5160,5160,50
20230720,092300,9200440,5160,5150,5160,5150,827
20230720,092200,4941250,5160,5160,5160,5160,0
20230720,092100,4941250,5160,5160,5160,5160,0
20230720,092000,4941250,5160,5160,5160,5160,0
20230720,091900,4941250,5160,5160,5160,5160,14
20230720,091800,4869010,5160,5160,5160,5160,0
20230720,091700,4869010,5160,5160,5160,5160,4
20230720,091600,4848370,5150,5150,5150,5150,2
20230720,091500,4838070,5150,5150,5150,5150,20
20230720,091400,4735070,5140,5140,5140,5140,0
20230720,091300,4735070,5140,5140,5140,5140,0
20230720,091200,4735070,5140,5140,5140,5140,0
20230720,091100,4735070,5140,5140,5140,5140,0
20230720,091000,4735070,5140,5150,5150,5140,491
20230720,090900,2209750,5160,5170,5170,5160,131
20230720,090800,1533770,5160,5160,5160,5160,0
20230720,090700,1533770,5160,5160,5160,5160,0
20230720,090600,1533770,5160,5160,5160,5160,0
20230720,090500,1533770,5160,5170,5170,5160,172
20230720,090400,644740,5180,5180,5180,5180,0
20230720,090300,644740,5180,5180,5180,5180,0
20230720,090200,644740,5180,5180,5180,5180,0
20230720,090100,644740,5180,5180,5180,5180,3
20230720,090000,629200,5200,5200,5200,5200,121