stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185700,608837458,1825,1825,1825,1825,6308
20230719,185600,608837458,1825,1825,1825,1825,0
20230719,185500,608837458,1825,1825,1825,1825,0
20230719,185400,608837458,1825,1825,1825,1825,0
20230719,185300,608837458,1825,1825,1825,1825,0
20230719,185200,608837458,1825,1825,1825,1825,0
20230719,185100,608837458,1825,1825,1825,1825,0
20230719,185000,608837458,1825,1825,1825,1825,0
20230719,184900,608837458,1825,1825,1825,1825,0
20230719,184800,608837458,1825,1825,1825,1825,0
20230719,184700,608837458,1825,1825,1825,1825,0
20230719,184600,608837458,1825,1825,1825,1825,0
20230719,184500,608837458,1825,1825,1825,1825,0
20230719,184400,608837458,1825,1825,1825,1825,0
20230719,184300,608837458,1825,1825,1825,1825,0
20230719,184200,608837458,1825,1825,1825,1825,0
20230719,184100,608837458,1825,1825,1825,1825,0
20230719,184000,608837458,1825,1825,1825,1825,0
20230719,183900,608837458,1825,1825,1825,1825,0
20230719,183800,608837458,1825,1825,1825,1825,0
20230719,183700,608837458,1825,1825,1825,1825,0
20230719,183600,608837458,1825,1825,1825,1825,0
20230719,183500,608837458,1825,1825,1825,1825,0
20230719,183400,608837458,1825,1825,1825,1825,0
20230719,183300,608837458,1825,1825,1825,1825,0
20230719,183200,608837458,1825,1825,1825,1825,0
20230719,183100,608837458,1825,1825,1825,1825,0
20230719,183000,608837458,1825,1825,1825,1825,0
20230719,182900,608837458,1825,1825,1825,1825,0
20230719,182800,608837458,1825,1825,1825,1825,0
20230719,182700,608837458,1825,1825,1825,1825,6308
20230719,182600,608837458,1825,1825,1825,1825,0
20230719,182500,608837458,1825,1825,1825,1825,0
20230719,182400,608837458,1825,1825,1825,1825,0
20230719,182300,608837458,1825,1825,1825,1825,0
20230719,182200,608837458,1825,1825,1825,1825,0
20230719,182100,608837458,1825,1825,1825,1825,0
20230719,182000,608837458,1825,1825,1825,1825,0
20230719,181900,608837458,1825,1825,1825,1825,0
20230719,181800,608837458,1825,1825,1825,1825,0
20230719,181700,608837458,1825,1825,1825,1825,0
20230719,181600,608837458,1825,1825,1825,1825,0
20230719,181500,608837458,1825,1825,1825,1825,0
20230719,181400,608837458,1825,1825,1825,1825,0
20230719,181300,608837458,1825,1825,1825,1825,0
20230719,181200,608837458,1825,1825,1825,1825,0
20230719,181100,608837458,1825,1825,1825,1825,0
20230719,181000,608837458,1825,1825,1825,1825,0
20230719,180900,608837458,1825,1825,1825,1825,0
20230719,180800,608837458,1825,1825,1825,1825,0
20230719,180700,608837458,1825,1825,1825,1825,0
20230719,180600,608837458,1825,1825,1825,1825,0
20230719,180500,608837458,1825,1825,1825,1825,0
20230719,180400,608837458,1825,1825,1825,1825,0
20230719,180300,608837458,1825,1825,1825,1825,0
20230719,180200,608837458,1825,1825,1825,1825,0
20230719,180100,608837458,1825,1825,1825,1825,0
20230719,180000,608837458,1825,1825,1825,1825,0
20230719,175900,608837458,1825,1825,1825,1825,0
20230719,175800,608837458,1825,1825,1825,1825,0
20230719,175700,608837458,1825,1825,1825,1825,6308
20230719,175600,608837458,1825,1825,1825,1825,0
20230719,175500,608837458,1825,1825,1825,1825,0
20230719,175400,608837458,1825,1825,1825,1825,0
20230719,175300,608837458,1825,1825,1825,1825,0
20230719,175200,608837458,1825,1825,1825,1825,0
20230719,175100,608837458,1825,1825,1825,1825,0
20230719,175000,608837458,1825,1825,1825,1825,0
20230719,174900,608837458,1825,1825,1825,1825,0
20230719,174800,608837458,1825,1825,1825,1825,0
20230719,174700,608837458,1825,1825,1825,1825,0
20230719,174600,608837458,1825,1825,1825,1825,0
20230719,174500,608837458,1825,1825,1825,1825,0
20230719,174400,608837458,1825,1825,1825,1825,0
20230719,174300,608837458,1825,1825,1825,1825,0
20230719,174200,608837458,1825,1825,1825,1825,0
20230719,174100,608837458,1825,1825,1825,1825,0
20230719,174000,608837458,1825,1825,1825,1825,0
20230719,173900,608837458,1825,1825,1825,1825,0
20230719,173800,608837458,1825,1825,1825,1825,0
20230719,173700,608837458,1825,1825,1825,1825,0
20230719,173600,608837458,1825,1825,1825,1825,0
20230719,173500,608837458,1825,1825,1825,1825,0
20230719,173400,608837458,1825,1825,1825,1825,0
20230719,173300,608837458,1825,1825,1825,1825,0
20230719,173200,608837458,1825,1825,1825,1825,0
20230719,173100,608837458,1825,1825,1825,1825,0
20230719,173000,608837458,1825,1825,1825,1825,0
20230719,172900,608837458,1825,1825,1825,1825,0
20230719,172800,608837458,1825,1825,1825,1825,0
20230719,172700,608837458,1825,1825,1825,1825,6308
20230719,172600,608837458,1825,1825,1825,1825,0
20230719,172500,608837458,1825,1825,1825,1825,0
20230719,172400,608837458,1825,1825,1825,1825,0
20230719,172300,608837458,1825,1825,1825,1825,0
20230719,172200,608837458,1825,1825,1825,1825,0
20230719,172100,608837458,1825,1825,1825,1825,0
20230719,172000,608837458,1825,1825,1825,1825,0
20230719,171900,608837458,1825,1825,1825,1825,0
20230719,171800,608837458,1825,1825,1825,1825,0
20230719,171700,608837458,1825,1825,1825,1825,0
20230719,171600,608837458,1825,1825,1825,1825,0
20230719,171500,608837458,1825,1825,1825,1825,0
20230719,171400,608837458,1825,1825,1825,1825,0
20230719,171300,608837458,1825,1825,1825,1825,0
20230719,171200,608837458,1825,1825,1825,1825,0
20230719,171100,608837458,1825,1825,1825,1825,0
20230719,171000,608837458,1825,1825,1825,1825,0
20230719,170900,608837458,1825,1825,1825,1825,0
20230719,170800,608837458,1825,1825,1825,1825,0
20230719,170700,608837458,1825,1825,1825,1825,0
20230719,170600,608837458,1825,1825,1825,1825,0
20230719,170500,608837458,1825,1825,1825,1825,0
20230719,170400,608837458,1825,1825,1825,1825,0
20230719,170300,608837458,1825,1825,1825,1825,0
20230719,170200,608837458,1825,1825,1825,1825,0
20230719,170100,608837458,1825,1825,1825,1825,0
20230719,170000,608837458,1825,1825,1825,1825,0
20230719,165900,608837458,1825,1825,1825,1825,0
20230719,165800,608837458,1825,1825,1825,1825,0
20230719,165700,608837458,1825,1825,1825,1825,6308
20230719,165600,608837458,1825,1825,1825,1825,0
20230719,165500,608837458,1825,1825,1825,1825,0
20230719,165400,608837458,1825,1825,1825,1825,0
20230719,165300,608837458,1825,1825,1825,1825,0
20230719,165200,608837458,1825,1825,1825,1825,0
20230719,165100,608837458,1825,1825,1825,1825,0
20230719,165000,608837458,1825,1825,1825,1825,0
20230719,164900,608837458,1825,1825,1825,1825,0
20230719,164800,608837458,1825,1825,1825,1825,0
20230719,164700,608837458,1825,1825,1825,1825,0
20230719,164600,608837458,1825,1825,1825,1825,0
20230719,164500,608837458,1825,1825,1825,1825,0
20230719,164400,608837458,1825,1825,1825,1825,0
20230719,164300,608837458,1825,1825,1825,1825,0
20230719,164200,608837458,1825,1825,1825,1825,0
20230719,164100,608837458,1825,1825,1825,1825,0
20230719,164000,608837458,1825,1825,1825,1825,0
20230719,163900,608837458,1825,1825,1825,1825,0
20230719,163800,608837458,1825,1825,1825,1825,0
20230719,163700,608837458,1825,1825,1825,1825,0
20230719,163600,608837458,1825,1825,1825,1825,0
20230719,163500,608837458,1825,1825,1825,1825,0
20230719,163400,608837458,1825,1825,1825,1825,0
20230719,163300,608837458,1825,1825,1825,1825,0
20230719,163200,608837458,1825,1825,1825,1825,0
20230719,163100,608837458,1825,1825,1825,1825,0
20230719,163000,608837458,1825,1825,1825,1825,0
20230719,162900,608837458,1825,1825,1825,1825,0
20230719,162800,608837458,1825,1825,1825,1825,0
20230719,162700,608837458,1825,1825,1825,1825,6308
20230719,162600,608837458,1825,1825,1825,1825,0
20230719,162500,608837458,1825,1825,1825,1825,0
20230719,162400,608837458,1825,1825,1825,1825,0
20230719,162300,608837458,1825,1825,1825,1825,0
20230719,162200,608837458,1825,1825,1825,1825,0
20230719,162100,608837458,1825,1825,1825,1825,0
20230719,162000,608837458,1825,1825,1825,1825,0
20230719,161900,608837458,1825,1825,1825,1825,0
20230719,161800,608837458,1825,1825,1825,1825,0
20230719,161700,608837458,1825,1825,1825,1825,0
20230719,161600,608837458,1825,1825,1825,1825,0
20230719,161500,608837458,1825,1825,1825,1825,0
20230719,161400,608837458,1825,1825,1825,1825,0
20230719,161300,608837458,1825,1825,1825,1825,0
20230719,161200,608837458,1825,1825,1825,1825,0
20230719,161100,608837458,1825,1825,1825,1825,0
20230719,161000,608837458,1825,1825,1825,1825,0
20230719,160900,608837458,1825,1825,1825,1825,0
20230719,160800,608837458,1825,1825,1825,1825,0
20230719,160700,608837458,1825,1825,1825,1825,0
20230719,160600,608837458,1825,1825,1825,1825,0
20230719,160500,608837458,1825,1825,1825,1825,0
20230719,160400,608837458,1825,1825,1825,1825,0
20230719,160300,608837458,1825,1825,1825,1825,0
20230719,160200,608837458,1825,1825,1825,1825,0
20230719,160100,608837458,1825,1825,1825,1825,0
20230719,160000,608837458,1825,1825,1825,1825,0
20230719,155900,608837458,1825,1825,1825,1825,0
20230719,155800,608837458,1825,1825,1825,1825,0
20230719,155700,608837458,1825,1825,1825,1825,6308
20230719,155600,608837458,1825,1825,1825,1825,0
20230719,155500,608837458,1825,1825,1825,1825,0
20230719,155400,608837458,1825,1825,1825,1825,0
20230719,155300,608837458,1825,1825,1825,1825,0
20230719,155200,608837458,1825,1825,1825,1825,0
20230719,155100,608837458,1825,1825,1825,1825,0
20230719,155000,608837458,1825,1825,1825,1825,0
20230719,154900,608837458,1825,1825,1825,1825,0
20230719,154800,608837458,1825,1825,1825,1825,0
20230719,154700,608837458,1825,1825,1825,1825,0
20230719,154600,608837458,1825,1825,1825,1825,0
20230719,154500,608837458,1825,1825,1825,1825,0
20230719,154400,608837458,1825,1825,1825,1825,0
20230719,154300,608837458,1825,1825,1825,1825,0
20230719,154200,608837458,1825,1825,1825,1825,0
20230719,154100,608837458,1825,1825,1825,1825,0
20230719,154000,608837458,1825,1825,1825,1825,0
20230719,153900,608837458,1825,1825,1825,1825,0
20230719,153800,608837458,1825,1825,1825,1825,0
20230719,153700,608837458,1825,1825,1825,1825,0
20230719,153600,608837458,1825,1825,1825,1825,0
20230719,153500,608837458,1825,1825,1825,1825,0
20230719,153400,608837458,1825,1825,1825,1825,0
20230719,153300,608837458,1825,1825,1825,1825,0
20230719,153200,608837458,1825,1825,1825,1825,0
20230719,153100,608837458,1825,1825,1825,1825,0
20230719,153000,608837458,1825,1825,1825,1825,6308
20230719,152900,597325358,1826,1826,1826,1826,0
20230719,152800,597325358,1826,1826,1826,1826,0
20230719,152700,597325358,1826,1826,1826,1826,0
20230719,152600,597325358,1826,1826,1826,1826,0
20230719,152500,597325358,1826,1826,1826,1826,0
20230719,152400,597325358,1826,1826,1826,1826,0
20230719,152300,597325358,1826,1826,1826,1826,0
20230719,152200,597325358,1826,1826,1826,1826,0
20230719,152100,597325358,1826,1826,1826,1826,0
20230719,152000,597325358,1826,1826,1826,1826,0
20230719,151900,597325358,1826,1826,1826,1823,1204
20230719,151800,595129947,1823,1827,1827,1823,5345
20230719,151700,585375196,1827,1827,1827,1827,655
20230719,151600,584178511,1827,1827,1827,1827,623
20230719,151500,583040290,1826,1826,1826,1826,1104
20230719,151400,581024386,1828,1828,1828,1828,327
20230719,151300,580426630,1829,1826,1829,1826,3746
20230719,151200,573581031,1822,1822,1822,1822,16
20230719,151100,573551879,1826,1821,1826,1821,2393
20230719,151000,569183654,1821,1821,1821,1821,1197
20230719,150900,567003917,1820,1825,1825,1820,2001
20230719,150800,563352097,1825,1825,1825,1825,1
20230719,150700,563350272,1820,1821,1821,1820,2000
20230719,150600,559708318,1825,1825,1825,1825,0
20230719,150500,559708318,1825,1825,1825,1825,0
20230719,150400,559708318,1825,1825,1825,1825,49
20230719,150300,559618893,1821,1821,1821,1821,0
20230719,150200,559618893,1821,1821,1821,1821,0
20230719,150100,559618893,1821,1821,1821,1821,49
20230719,150000,559529664,1821,1821,1821,1821,35
20230719,145900,559465929,1827,1827,1827,1827,10
20230719,145800,559447659,1828,1827,1828,1827,582
20230719,145700,558383765,1828,1821,1828,1820,1727
20230719,145600,555231717,1820,1820,1825,1820,511
20230719,145500,554299587,1820,1822,1823,1820,357
20230719,145400,553649069,1823,1823,1823,1823,2
20230719,145300,553645423,1823,1823,1823,1823,0
20230719,145200,553645423,1823,1823,1823,1823,640
20230719,145100,552478703,1825,1823,1825,1823,411
20230719,145000,551729360,1825,1825,1825,1825,1
20230719,144900,551727535,1825,1825,1825,1825,0
20230719,144800,551727535,1825,1825,1825,1825,0
20230719,144700,551727535,1825,1825,1825,1825,155
20230719,144600,551444660,1827,1827,1827,1827,0
20230719,144500,551444660,1827,1827,1827,1827,27
20230719,144400,551395331,1828,1826,1828,1826,1001
20230719,144300,549567503,1828,1825,1828,1824,1188
20230719,144200,547399431,1823,1823,1823,1823,595
20230719,144100,546314746,1825,1825,1825,1825,304
20230719,144000,545759946,1825,1825,1825,1825,0
20230719,143900,545759946,1825,1823,1825,1823,104
20230719,143800,545570350,1818,1820,1820,1818,500
20230719,143700,544661240,1823,1823,1823,1823,10
20230719,143600,544643010,1823,1820,1823,1820,2
20230719,143500,544639367,1823,1823,1823,1823,0
20230719,143400,544639367,1823,1823,1823,1823,4
20230719,143300,544632075,1818,1820,1820,1818,3417
20230719,143200,538417756,1820,1819,1820,1819,463
20230719,143100,537575558,1819,1820,1820,1819,4649
20230719,143000,529115731,1820,1820,1820,1820,610
20230719,142900,528005531,1821,1821,1821,1821,300
20230719,142800,527459231,1822,1822,1822,1822,0
20230719,142700,527459231,1822,1821,1822,1821,369
20230719,142600,526787281,1821,1821,1821,1821,237
20230719,142500,526355704,1821,1823,1823,1821,10279
20230719,142400,507627029,1825,1825,1825,1825,0
20230719,142300,507627029,1825,1825,1825,1825,0
20230719,142200,507627029,1825,1825,1825,1825,2
20230719,142100,507623379,1825,1824,1825,1821,4
20230719,142000,507616088,1821,1821,1821,1821,39
20230719,141900,507545069,1821,1821,1821,1821,49
20230719,141800,507455840,1821,1822,1822,1821,1033
20230719,141700,505573738,1822,1823,1823,1822,311
20230719,141600,505006796,1825,1825,1825,1825,0
20230719,141500,505006796,1825,1825,1825,1825,1
20230719,141400,505004971,1825,1825,1825,1825,2000
20230719,141300,501354971,1825,1825,1825,1825,1
20230719,141200,501353146,1824,1823,1824,1823,1402
20230719,141100,498797007,1823,1823,1823,1823,0
20230719,141000,498797007,1823,1823,1823,1823,864
20230719,140900,497221935,1823,1825,1825,1823,84
20230719,140800,497068681,1825,1825,1825,1825,100
20230719,140700,496886181,1825,1825,1825,1823,473
20230719,140600,496022958,1823,1823,1823,1823,1
20230719,140500,496021135,1825,1825,1825,1825,1
20230719,140400,496019310,1823,1825,1825,1823,2
20230719,140300,496015662,1823,1823,1823,1823,1
20230719,140200,496013839,1830,1830,1830,1830,0
20230719,140100,496013839,1830,1830,1830,1830,0
20230719,140000,496013839,1830,1830,1830,1830,0
20230719,135900,496013839,1830,1827,1830,1827,7000
20230719,135800,483209781,1825,1825,1825,1825,0
20230719,135700,483209781,1825,1825,1825,1825,0
20230719,135600,483209781,1825,1823,1825,1823,287
20230719,135500,482686206,1825,1825,1825,1825,496
20230719,135400,481781006,1825,1825,1825,1825,2317
20230719,135300,477552481,1828,1828,1828,1828,0
20230719,135200,477552481,1828,1828,1828,1828,0
20230719,135100,477552481,1828,1828,1828,1828,0
20230719,135000,477552481,1828,1828,1828,1828,550
20230719,134900,476547081,1828,1825,1828,1825,3000
20230719,134800,471072078,1825,1825,1825,1825,0
20230719,134700,471072078,1825,1822,1825,1820,1480
20230719,134600,468375625,1822,1822,1822,1822,23
20230719,134500,468333719,1822,1822,1822,1822,50
20230719,134400,468242619,1822,1822,1822,1822,2
20230719,134300,468238975,1822,1822,1822,1822,0
20230719,134200,468238975,1822,1821,1822,1821,2434
20230719,134100,463806660,1820,1821,1821,1820,867
20230719,134000,462228153,1821,1821,1821,1821,18
20230719,133900,462195375,1821,1821,1821,1821,5
20230719,133800,462186270,1821,1821,1821,1821,273
20230719,133700,461689137,1821,1822,1822,1821,5291
20230719,133600,452054197,1822,1822,1822,1822,276
20230719,133500,451551325,1822,1822,1822,1822,0
20230719,133400,451551325,1822,1822,1822,1822,229
20230719,133300,451134087,1822,1822,1822,1822,771
20230719,133200,449729325,1822,1822,1822,1822,0
20230719,133100,449729325,1822,1822,1822,1822,0
20230719,133000,449729325,1822,1822,1822,1822,1000
20230719,132900,447907325,1822,1827,1827,1822,1802
20230719,132800,444622803,1824,1824,1824,1824,231
20230719,132700,444201459,1828,1828,1828,1828,0
20230719,132600,444201459,1828,1828,1828,1828,8
20230719,132500,444186835,1828,1828,1828,1828,0
20230719,132400,444186835,1828,1822,1828,1822,11
20230719,132300,444166787,1822,1823,1823,1822,1258
20230719,132200,441874374,1829,1829,1829,1829,0
20230719,132100,441874374,1829,1823,1829,1823,2001
20230719,132000,438226545,1824,1823,1824,1823,160
20230719,131900,437934706,1824,1828,1828,1824,1744
20230719,131800,434753642,1825,1829,1829,1825,1068
20230719,131700,432804538,1830,1830,1830,1830,50
20230719,131600,432713038,1830,1830,1830,1830,1
20230719,131500,432711208,1829,1829,1829,1829,0
20230719,131400,432711208,1829,1829,1829,1829,1
20230719,131300,432709379,1824,1824,1829,1824,548
20230719,131200,431709822,1829,1829,1829,1829,1
20230719,131100,431707993,1823,1823,1823,1823,0
20230719,131000,431707993,1823,1823,1823,1823,0
20230719,130900,431707993,1823,1823,1823,1823,0
20230719,130800,431707993,1823,1823,1823,1823,320
20230719,130700,431124633,1823,1823,1823,1823,31
20230719,130600,431068120,1830,1830,1830,1830,0
20230719,130500,431068120,1830,1829,1830,1823,5096
20230719,130400,421763817,1829,1830,1830,1829,700
20230719,130300,420482860,1839,1839,1839,1830,27
20230719,130200,420433432,1830,1832,1832,1830,500
20230719,130100,419518300,1839,1833,1839,1832,23
20230719,130000,419476156,1839,1839,1839,1839,0
20230719,125900,419476156,1839,1839,1839,1839,1
20230719,125800,419474317,1839,1838,1839,1832,10
20230719,125700,419455984,1839,1839,1839,1839,0
20230719,125600,419455984,1839,1839,1839,1839,0
20230719,125500,419455984,1839,1831,1839,1831,1001
20230719,125400,417623145,1830,1835,1835,1830,1065
20230719,125300,415669307,1841,1841,1841,1841,3
20230719,125200,415663784,1842,1842,1842,1842,200
20230719,125100,415295384,1835,1835,1835,1835,0
20230719,125000,415295384,1835,1835,1835,1835,5
20230719,124900,415286209,1842,1839,1842,1839,500
20230719,124800,414365277,1841,1840,1841,1840,500
20230719,124700,413444800,1841,1841,1841,1841,0
20230719,124600,413444800,1841,1841,1841,1841,646
20230719,124500,412255514,1841,1838,1841,1838,2070
20230719,124400,408445763,1838,1838,1838,1838,5
20230719,124300,408436573,1838,1838,1838,1838,1
20230719,124200,408434735,1838,1838,1838,1838,0
20230719,124100,408434735,1838,1838,1838,1838,0
20230719,124000,408434735,1838,1837,1838,1837,7
20230719,123900,408421871,1834,1834,1834,1834,0
20230719,123800,408421871,1834,1830,1838,1830,73
20230719,123700,408288208,1829,1829,1829,1829,73
20230719,123600,408154691,1829,1829,1829,1829,0
20230719,123500,408154691,1829,1829,1829,1829,0
20230719,123400,408154691,1829,1829,1829,1829,0
20230719,123300,408154691,1829,1829,1829,1829,0
20230719,123200,408154691,1829,1831,1834,1829,21
20230719,123100,408116188,1830,1830,1830,1828,5001
20230719,123000,398964360,1834,1830,1834,1830,3015
20230719,122900,393446850,1830,1837,1838,1830,1118
20230719,122800,391397199,1835,1834,1835,1834,90
20230719,122700,391232138,1834,1834,1834,1834,1
20230719,122600,391230304,1830,1831,1834,1830,620
20230719,122500,390095554,1831,1831,1831,1831,1337
20230719,122400,387647507,1831,1830,1831,1830,2100
20230719,122300,383803035,1831,1831,1831,1831,1
20230719,122200,383801204,1830,1830,1830,1830,0
20230719,122100,383801204,1830,1825,1830,1825,1062
20230719,122000,381862744,1830,1830,1830,1830,0
20230719,121900,381862744,1830,1826,1830,1825,1110
20230719,121800,379836505,1829,1829,1829,1829,1
20230719,121700,379834676,1826,1826,1826,1826,1000
20230719,121600,378008676,1829,1829,1829,1829,0
20230719,121500,378008676,1829,1829,1829,1829,0
20230719,121400,378008676,1829,1829,1829,1829,0
20230719,121300,378008676,1829,1829,1829,1829,10
20230719,121200,377990386,1829,1829,1829,1829,1
20230719,121100,377988557,1825,1827,1827,1825,1231
20230719,121000,375739672,1831,1831,1831,1831,3
20230719,120900,375734179,1831,1831,1831,1831,0
20230719,120800,375734179,1831,1828,1831,1828,2365
20230719,120700,371409445,1825,1828,1828,1825,361
20230719,120600,370750608,1826,1825,1828,1825,2039
20230719,120500,367029429,1828,1827,1828,1825,718
20230719,120400,365716930,1828,1828,1828,1828,0
20230719,120300,365716930,1828,1828,1828,1828,0
20230719,120200,365716930,1828,1828,1828,1828,96
20230719,120100,365541442,1828,1828,1828,1828,4
20230719,120000,365534130,1828,1828,1828,1828,1
20230719,115900,365532302,1828,1829,1829,1828,1504
20230719,115800,362781487,1829,1829,1829,1829,0
20230719,115700,362781487,1829,1829,1829,1829,2
20230719,115600,362777829,1829,1829,1829,1829,0
20230719,115500,362777829,1829,1829,1829,1829,0
20230719,115400,362777829,1829,1830,1830,1829,501
20230719,115300,361861497,1830,1830,1830,1830,0
20230719,115200,361861497,1830,1830,1830,1830,0
20230719,115100,361861497,1830,1830,1831,1830,1399
20230719,115000,359300729,1830,1830,1830,1830,100
20230719,114900,359117729,1830,1830,1830,1830,159
20230719,114800,358826759,1830,1830,1830,1830,0
20230719,114700,358826759,1830,1830,1830,1830,0
20230719,114600,358826759,1830,1830,1830,1830,100
20230719,114500,358643759,1830,1830,1830,1830,136
20230719,114400,358394879,1830,1831,1831,1830,871
20230719,114300,356800849,1831,1831,1831,1831,300
20230719,114200,356251549,1835,1835,1835,1835,0
20230719,114100,356251549,1835,1835,1835,1835,534
20230719,114000,355271659,1835,1835,1835,1835,89
20230719,113900,355108344,1830,1830,1830,1830,4000
20230719,113800,347788344,1830,1830,1830,1830,4189
20230719,113700,340122474,1830,1834,1837,1830,915
20230719,113600,338447191,1830,1830,1830,1830,0
20230719,113500,338447191,1830,1830,1830,1830,3025
20230719,113400,332911441,1830,1835,1835,1830,3000
20230719,113300,327420386,1835,1826,1837,1824,5199
20230719,113200,317893248,1823,1825,1826,1823,185
20230719,113100,317555532,1825,1824,1829,1824,3032
20230719,113000,312010135,1836,1831,1836,1831,4
20230719,112900,312002799,1821,1824,1824,1821,1009
20230719,112800,310163303,1823,1823,1823,1823,4
20230719,112700,310156011,1840,1823,1840,1820,8021
20230719,112600,295553703,1823,1842,1842,1823,8011
20230719,112500,280934831,1842,1842,1842,1842,1
20230719,112400,280932989,1830,1831,1831,1830,3000
20230719,112300,275442937,1839,1839,1839,1839,1
20230719,112200,275441098,1839,1842,1842,1839,301
20230719,112100,274886659,1842,1842,1842,1842,1
20230719,112000,274884817,1839,1837,1839,1837,4577
20230719,111900,266469408,1837,1836,1837,1836,52
20230719,111800,266373935,1830,1830,1830,1830,501
20230719,111700,265457105,1830,1830,1830,1830,0
20230719,111600,265457105,1830,1828,1830,1828,1973
20230719,111500,261846603,1829,1829,1829,1829,196
20230719,111400,261488119,1829,1829,1829,1829,0
20230719,111300,261488119,1829,1829,1829,1829,55
20230719,111200,261387524,1830,1830,1830,1830,0
20230719,111100,261387524,1830,1830,1830,1830,647
20230719,111000,260203514,1840,1840,1840,1840,18
20230719,110900,260170394,1828,1828,1828,1828,0
20230719,110800,260170394,1828,1832,1832,1828,17265
20230719,110700,228565707,1842,1835,1842,1833,1606
20230719,110600,225621792,1834,1835,1835,1834,1465
20230719,110500,222934479,1842,1841,1842,1841,1000
20230719,110400,221092491,1841,1841,1841,1841,1
20230719,110300,221090650,1834,1834,1834,1834,157
20230719,110200,220802712,1834,1836,1836,1834,2175
20230719,110100,216811289,1836,1836,1842,1836,106
20230719,110000,216616667,1836,1836,1836,1836,1
20230719,105900,216614831,1843,1843,1843,1843,164
20230719,105800,216312579,1843,1843,1843,1843,0
20230719,105700,216312579,1843,1843,1843,1843,0
20230719,105600,216312579,1843,1842,1843,1842,32
20230719,105500,216253622,1843,1843,1843,1843,0
20230719,105400,216253622,1843,1839,1843,1839,336
20230719,105300,215635632,1835,1835,1835,1835,204
20230719,105200,215261292,1835,1835,1835,1835,0
20230719,105100,215261292,1835,1835,1835,1835,0
20230719,105000,215261292,1835,1833,1835,1833,207
20230719,104900,214881460,1833,1833,1833,1833,20
20230719,104800,214844800,1833,1833,1833,1833,15
20230719,104700,214817305,1833,1833,1843,1833,12
20230719,104600,214795282,1833,1833,1833,1833,15
20230719,104500,214767787,1833,1833,1833,1833,202
20230719,104400,214397521,1843,1833,1843,1833,201
20230719,104300,214029078,1833,1833,1834,1833,38
20230719,104200,213959423,1832,1834,1844,1832,1033
20230719,104100,212066285,1834,1834,1834,1834,30
20230719,104000,212011265,1834,1834,1834,1834,23
20230719,103900,211969083,1834,1834,1834,1834,0
20230719,103800,211969083,1834,1838,1839,1833,2700
20230719,103700,207014191,1838,1845,1846,1838,62
20230719,103600,206900036,1846,1838,1846,1838,39
20230719,103500,206828314,1838,1838,1838,1838,35
20230719,103400,206763984,1838,1845,1846,1838,309
20230719,103300,206193579,1846,1845,1846,1845,14
20230719,103200,206167739,1845,1838,1845,1838,4333
20230719,103100,198199685,1838,1833,1838,1833,3341
20230719,103000,192072438,1832,1832,1832,1832,0
20230719,102900,192072438,1832,1832,1832,1832,2
20230719,102800,192068774,1832,1835,1835,1832,1395
20230719,102700,189510311,1836,1834,1836,1834,58
20230719,102600,189403825,1834,1831,1834,1831,4519
20230719,102500,181124160,1832,1832,1832,1832,0
20230719,102400,181124160,1832,1834,1834,1832,556
20230719,102300,180105030,1834,1833,1836,1833,64
20230719,102200,179987708,1835,1833,1835,1833,21
20230719,102100,179949213,1832,1832,1832,1832,0
20230719,102000,179949213,1832,1834,1834,1832,3
20230719,101900,179943714,1835,1835,1836,1835,3
20230719,101800,179938208,1837,1837,1837,1837,10
20230719,101700,179919838,1836,1836,1836,1836,45
20230719,101600,179837218,1836,1836,1836,1836,1
20230719,101500,179835382,1837,1834,1837,1834,50
20230719,101400,179743538,1838,1838,1838,1838,0
20230719,101300,179743538,1838,1828,1838,1828,3481
20230719,101200,173372794,1827,1822,1827,1822,191
20230719,101100,173023842,1826,1826,1826,1826,0
20230719,101000,173023842,1826,1821,1826,1820,4
20230719,100900,173016554,1827,1820,1827,1820,140
20230719,100800,172760916,1826,1826,1826,1820,4
20230719,100700,172753619,1820,1821,1827,1820,8
20230719,100600,172739045,1826,1820,1827,1820,232
20230719,100500,172315701,1821,1818,1821,1818,63
20230719,100400,172201042,1818,1819,1824,1818,1962
20230719,100300,168625034,1820,1821,1821,1820,302
20230719,100200,168075206,1827,1819,1827,1819,40
20230719,100100,168002438,1817,1817,1817,1817,1227
20230719,100000,165772979,1832,1817,1832,1817,3
20230719,095900,165767513,1834,1820,1838,1817,4266
20230719,095800,158005522,1837,1834,1837,1834,4
20230719,095700,157998180,1830,1825,1830,1815,12308
20230719,095600,135641984,1822,1822,1830,1822,46
20230719,095500,135557820,1822,1823,1823,1822,4087
20230719,095400,128110917,1823,1825,1825,1823,691
20230719,095300,126850165,1824,1825,1826,1824,1375
20230719,095200,124340325,1826,1826,1826,1826,554
20230719,095100,123328721,1826,1828,1828,1826,55
20230719,095000,123228183,1828,1828,1828,1828,15
20230719,094900,123200763,1828,1831,1831,1828,1649
20230719,094800,120182790,1831,1831,1844,1830,499
20230719,094700,119268935,1831,1840,1840,1831,2
20230719,094600,119265264,1831,1832,1844,1831,2145
20230719,094500,115337199,1831,1840,1846,1830,92
20230719,094400,115167657,1840,1830,1840,1830,43
20230719,094300,115088922,1830,1830,1830,1830,1
20230719,094200,115087092,1839,1837,1839,1837,44
20230719,094100,115006179,1825,1830,1830,1825,1897
20230719,094000,111538603,1840,1831,1840,1830,1101
20230719,093900,109523615,1843,1831,1843,1830,3732
20230719,093800,102693681,1830,1832,1844,1830,3437
20230719,093700,96396398,1832,1833,1833,1832,100
20230719,093600,96213194,1832,1837,1837,1832,1301
20230719,093500,93823512,1837,1838,1838,1837,135
20230719,093400,93575501,1846,1846,1846,1846,0
20230719,093300,93575501,1846,1846,1846,1846,14
20230719,093200,93549657,1846,1839,1846,1839,1153
20230719,093100,91428132,1838,1837,1838,1837,1243
20230719,093000,89144698,1833,1833,1837,1833,234
20230719,092900,88715715,1834,1840,1845,1832,6159
20230719,092800,77400332,1840,1840,1840,1840,1
20230719,092700,77398492,1848,1848,1848,1848,4
20230719,092600,77391100,1848,1848,1848,1848,11
20230719,092500,77370772,1847,1846,1849,1846,36
20230719,092400,77304276,1839,1839,1839,1839,297
20230719,092300,76758093,1838,1839,1839,1838,13
20230719,092200,76734189,1839,1839,1839,1839,5
20230719,092100,76724994,1838,1837,1838,1837,145
20230719,092000,76458488,1836,1839,1839,1836,313
20230719,091900,75883664,1836,1837,1849,1836,768
20230719,091800,74473494,1836,1845,1845,1835,1005
20230719,091700,72628069,1836,1836,1836,1836,5297
20230719,091600,62902777,1835,1835,1838,1835,3024
20230719,091500,57345753,1835,1835,1835,1835,20
20230719,091400,57309053,1835,1835,1835,1835,1007
20230719,091300,55461208,1835,1830,1835,1830,17
20230719,091200,55430091,1830,1838,1838,1830,1751
20230719,091100,52214527,1849,1849,1849,1849,1076
20230719,091000,50225003,1837,1836,1849,1835,477
20230719,090900,49349318,1836,1849,1849,1836,11
20230719,090800,49329109,1835,1835,1849,1835,1460
20230719,090700,46649995,1835,1850,1850,1835,3469
20230719,090600,40266776,1843,1844,1844,1841,5059
20230719,090500,30943062,1843,1845,1845,1843,1217
20230719,090400,28698949,1843,1857,1857,1843,1829
20230719,090300,25311897,1870,1863,1870,1856,6475
20230719,090200,13270803,1871,1873,1873,1871,1119
20230719,090100,11174918,1861,1864,1874,1861,426
20230719,090000,10380877,1864,1861,1864,1861,5578