stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204200,2858039095,1364,1364,1364,1364,7266
20230719,204100,2858039095,1364,1364,1364,1364,0
20230719,204000,2858039095,1364,1364,1364,1364,0
20230719,203900,2858039095,1364,1364,1364,1364,0
20230719,203800,2858039095,1364,1364,1364,1364,0
20230719,203700,2858039095,1364,1364,1364,1364,0
20230719,203600,2858039095,1364,1364,1364,1364,0
20230719,203500,2858039095,1364,1364,1364,1364,0
20230719,203400,2858039095,1364,1364,1364,1364,0
20230719,203300,2858039095,1364,1364,1364,1364,0
20230719,203200,2858039095,1364,1364,1364,1364,0
20230719,203100,2858039095,1364,1364,1364,1364,0
20230719,203000,2858039095,1364,1364,1364,1364,0
20230719,202900,2858039095,1364,1364,1364,1364,0
20230719,202800,2858039095,1364,1364,1364,1364,0
20230719,202700,2858039095,1364,1364,1364,1364,0
20230719,202600,2858039095,1364,1364,1364,1364,0
20230719,202500,2858039095,1364,1364,1364,1364,0
20230719,202400,2858039095,1364,1364,1364,1364,0
20230719,202300,2858039095,1364,1364,1364,1364,0
20230719,202200,2858039095,1364,1364,1364,1364,0
20230719,202100,2858039095,1364,1364,1364,1364,0
20230719,202000,2858039095,1364,1364,1364,1364,0
20230719,201900,2858039095,1364,1364,1364,1364,0
20230719,201800,2858039095,1364,1364,1364,1364,0
20230719,201700,2858039095,1364,1364,1364,1364,0
20230719,201600,2858039095,1364,1364,1364,1364,0
20230719,201500,2858039095,1364,1364,1364,1364,0
20230719,201400,2858039095,1364,1364,1364,1364,0
20230719,201300,2858039095,1364,1364,1364,1364,0
20230719,201200,2858039095,1364,1364,1364,1364,7266
20230719,201100,2858039095,1364,1364,1364,1364,0
20230719,201000,2858039095,1364,1364,1364,1364,0
20230719,200900,2858039095,1364,1364,1364,1364,0
20230719,200800,2858039095,1364,1364,1364,1364,0
20230719,200700,2858039095,1364,1364,1364,1364,0
20230719,200600,2858039095,1364,1364,1364,1364,0
20230719,200500,2858039095,1364,1364,1364,1364,0
20230719,200400,2858039095,1364,1364,1364,1364,0
20230719,200300,2858039095,1364,1364,1364,1364,0
20230719,200200,2858039095,1364,1364,1364,1364,0
20230719,200100,2858039095,1364,1364,1364,1364,0
20230719,200000,2858039095,1364,1364,1364,1364,0
20230719,195900,2858039095,1364,1364,1364,1364,0
20230719,195800,2858039095,1364,1364,1364,1364,0
20230719,195700,2858039095,1364,1364,1364,1364,0
20230719,195600,2858039095,1364,1364,1364,1364,0
20230719,195500,2858039095,1364,1364,1364,1364,0
20230719,195400,2858039095,1364,1364,1364,1364,0
20230719,195300,2858039095,1364,1364,1364,1364,0
20230719,195200,2858039095,1364,1364,1364,1364,0
20230719,195100,2858039095,1364,1364,1364,1364,0
20230719,195000,2858039095,1364,1364,1364,1364,0
20230719,194900,2858039095,1364,1364,1364,1364,0
20230719,194800,2858039095,1364,1364,1364,1364,0
20230719,194700,2858039095,1364,1364,1364,1364,0
20230719,194600,2858039095,1364,1364,1364,1364,0
20230719,194500,2858039095,1364,1364,1364,1364,0
20230719,194400,2858039095,1364,1364,1364,1364,0
20230719,194300,2858039095,1364,1364,1364,1364,0
20230719,194200,2858039095,1364,1364,1364,1364,7266
20230719,194100,2858039095,1364,1364,1364,1364,0
20230719,194000,2858039095,1364,1364,1364,1364,0
20230719,193900,2858039095,1364,1364,1364,1364,0
20230719,193800,2858039095,1364,1364,1364,1364,0
20230719,193700,2858039095,1364,1364,1364,1364,0
20230719,193600,2858039095,1364,1364,1364,1364,0
20230719,193500,2858039095,1364,1364,1364,1364,0
20230719,193400,2858039095,1364,1364,1364,1364,0
20230719,193300,2858039095,1364,1364,1364,1364,0
20230719,193200,2858039095,1364,1364,1364,1364,0
20230719,193100,2858039095,1364,1364,1364,1364,0
20230719,193000,2858039095,1364,1364,1364,1364,0
20230719,192900,2858039095,1364,1364,1364,1364,0
20230719,192800,2858039095,1364,1364,1364,1364,0
20230719,192700,2858039095,1364,1364,1364,1364,0
20230719,192600,2858039095,1364,1364,1364,1364,0
20230719,192500,2858039095,1364,1364,1364,1364,0
20230719,192400,2858039095,1364,1364,1364,1364,0
20230719,192300,2858039095,1364,1364,1364,1364,0
20230719,192200,2858039095,1364,1364,1364,1364,0
20230719,192100,2858039095,1364,1364,1364,1364,0
20230719,192000,2858039095,1364,1364,1364,1364,0
20230719,191900,2858039095,1364,1364,1364,1364,0
20230719,191800,2858039095,1364,1364,1364,1364,0
20230719,191700,2858039095,1364,1364,1364,1364,0
20230719,191600,2858039095,1364,1364,1364,1364,0
20230719,191500,2858039095,1364,1364,1364,1364,0
20230719,191400,2858039095,1364,1364,1364,1364,0
20230719,191300,2858039095,1364,1364,1364,1364,0
20230719,191200,2858039095,1364,1364,1364,1364,7266
20230719,191100,2858039095,1364,1364,1364,1364,0
20230719,191000,2858039095,1364,1364,1364,1364,0
20230719,190900,2858039095,1364,1364,1364,1364,0
20230719,190800,2858039095,1364,1364,1364,1364,0
20230719,190700,2858039095,1364,1364,1364,1364,0
20230719,190600,2858039095,1364,1364,1364,1364,0
20230719,190500,2858039095,1364,1364,1364,1364,0
20230719,190400,2858039095,1364,1364,1364,1364,0
20230719,190300,2858039095,1364,1364,1364,1364,0
20230719,190200,2858039095,1364,1364,1364,1364,0
20230719,190100,2858039095,1364,1364,1364,1364,0
20230719,190000,2858039095,1364,1364,1364,1364,0
20230719,185900,2858039095,1364,1364,1364,1364,0
20230719,185800,2858039095,1364,1364,1364,1364,0
20230719,185700,2858039095,1364,1364,1364,1364,0
20230719,185600,2858039095,1364,1364,1364,1364,0
20230719,185500,2858039095,1364,1364,1364,1364,0
20230719,185400,2858039095,1364,1364,1364,1364,0
20230719,185300,2858039095,1364,1364,1364,1364,0
20230719,185200,2858039095,1364,1364,1364,1364,0
20230719,185100,2858039095,1364,1364,1364,1364,0
20230719,185000,2858039095,1364,1364,1364,1364,0
20230719,184900,2858039095,1364,1364,1364,1364,0
20230719,184800,2858039095,1364,1364,1364,1364,0
20230719,184700,2858039095,1364,1364,1364,1364,0
20230719,184600,2858039095,1364,1364,1364,1364,0
20230719,184500,2858039095,1364,1364,1364,1364,0
20230719,184400,2858039095,1364,1364,1364,1364,0
20230719,184300,2858039095,1364,1364,1364,1364,0
20230719,184200,2858039095,1364,1364,1364,1364,7266
20230719,184100,2858039095,1364,1364,1364,1364,0
20230719,184000,2858039095,1364,1364,1364,1364,0
20230719,183900,2858039095,1364,1364,1364,1364,0
20230719,183800,2858039095,1364,1364,1364,1364,0
20230719,183700,2858039095,1364,1364,1364,1364,0
20230719,183600,2858039095,1364,1364,1364,1364,0
20230719,183500,2858039095,1364,1364,1364,1364,0
20230719,183400,2858039095,1364,1364,1364,1364,0
20230719,183300,2858039095,1364,1364,1364,1364,0
20230719,183200,2858039095,1364,1364,1364,1364,0
20230719,183100,2858039095,1364,1364,1364,1364,0
20230719,183000,2858039095,1364,1364,1364,1364,0
20230719,182900,2858039095,1364,1364,1364,1364,0
20230719,182800,2858039095,1364,1364,1364,1364,0
20230719,182700,2858039095,1364,1364,1364,1364,0
20230719,182600,2858039095,1364,1364,1364,1364,0
20230719,182500,2858039095,1364,1364,1364,1364,0
20230719,182400,2858039095,1364,1364,1364,1364,0
20230719,182300,2858039095,1364,1364,1364,1364,0
20230719,182200,2858039095,1364,1364,1364,1364,0
20230719,182100,2858039095,1364,1364,1364,1364,0
20230719,182000,2858039095,1364,1364,1364,1364,0
20230719,181900,2858039095,1364,1364,1364,1364,0
20230719,181800,2858039095,1364,1364,1364,1364,0
20230719,181700,2858039095,1364,1364,1364,1364,0
20230719,181600,2858039095,1364,1364,1364,1364,0
20230719,181500,2858039095,1364,1364,1364,1364,0
20230719,181400,2858039095,1364,1364,1364,1364,0
20230719,181300,2858039095,1364,1364,1364,1364,0
20230719,181200,2858039095,1364,1364,1364,1364,7266
20230719,181100,2858039095,1364,1364,1364,1364,0
20230719,181000,2858039095,1364,1364,1364,1364,0
20230719,180900,2858039095,1364,1364,1364,1364,0
20230719,180800,2858039095,1364,1364,1364,1364,0
20230719,180700,2858039095,1364,1364,1364,1364,0
20230719,180600,2858039095,1364,1364,1364,1364,0
20230719,180500,2858039095,1364,1364,1364,1364,0
20230719,180400,2858039095,1364,1364,1364,1364,0
20230719,180300,2858039095,1364,1364,1364,1364,0
20230719,180200,2858039095,1364,1364,1364,1364,0
20230719,180100,2858039095,1364,1364,1364,1364,0
20230719,180000,2858039095,1364,1364,1364,1364,0
20230719,175900,2858039095,1364,1364,1364,1364,0
20230719,175800,2858039095,1364,1364,1364,1364,0
20230719,175700,2858039095,1364,1364,1364,1364,0
20230719,175600,2858039095,1364,1364,1364,1364,0
20230719,175500,2858039095,1364,1364,1364,1364,0
20230719,175400,2858039095,1364,1364,1364,1364,0
20230719,175300,2858039095,1364,1364,1364,1364,0
20230719,175200,2858039095,1364,1364,1364,1364,0
20230719,175100,2858039095,1364,1364,1364,1364,0
20230719,175000,2858039095,1364,1364,1364,1364,0
20230719,174900,2858039095,1364,1364,1364,1364,0
20230719,174800,2858039095,1364,1364,1364,1364,0
20230719,174700,2858039095,1364,1364,1364,1364,0
20230719,174600,2858039095,1364,1364,1364,1364,0
20230719,174500,2858039095,1364,1364,1364,1364,0
20230719,174400,2858039095,1364,1364,1364,1364,0
20230719,174300,2858039095,1364,1364,1364,1364,0
20230719,174200,2858039095,1364,1364,1364,1364,7266
20230719,174100,2858039095,1364,1364,1364,1364,0
20230719,174000,2858039095,1364,1364,1364,1364,0
20230719,173900,2858039095,1364,1364,1364,1364,0
20230719,173800,2858039095,1364,1364,1364,1364,0
20230719,173700,2858039095,1364,1364,1364,1364,0
20230719,173600,2858039095,1364,1364,1364,1364,0
20230719,173500,2858039095,1364,1364,1364,1364,0
20230719,173400,2858039095,1364,1364,1364,1364,0
20230719,173300,2858039095,1364,1364,1364,1364,0
20230719,173200,2858039095,1364,1364,1364,1364,0
20230719,173100,2858039095,1364,1364,1364,1364,0
20230719,173000,2858039095,1364,1364,1364,1364,0
20230719,172900,2858039095,1364,1364,1364,1364,0
20230719,172800,2858039095,1364,1364,1364,1364,0
20230719,172700,2858039095,1364,1364,1364,1364,0
20230719,172600,2858039095,1364,1364,1364,1364,0
20230719,172500,2858039095,1364,1364,1364,1364,0
20230719,172400,2858039095,1364,1364,1364,1364,0
20230719,172300,2858039095,1364,1364,1364,1364,0
20230719,172200,2858039095,1364,1364,1364,1364,0
20230719,172100,2858039095,1364,1364,1364,1364,0
20230719,172000,2858039095,1364,1364,1364,1364,0
20230719,171900,2858039095,1364,1364,1364,1364,0
20230719,171800,2858039095,1364,1364,1364,1364,0
20230719,171700,2858039095,1364,1364,1364,1364,0
20230719,171600,2858039095,1364,1364,1364,1364,0
20230719,171500,2858039095,1364,1364,1364,1364,0
20230719,171400,2858039095,1364,1364,1364,1364,0
20230719,171300,2858039095,1364,1364,1364,1364,0
20230719,171200,2858039095,1364,1364,1364,1364,7266
20230719,171100,2858039095,1364,1364,1364,1364,0
20230719,171000,2858039095,1364,1364,1364,1364,0
20230719,170900,2858039095,1364,1364,1364,1364,0
20230719,170800,2858039095,1364,1364,1364,1364,0
20230719,170700,2858039095,1364,1364,1364,1364,0
20230719,170600,2858039095,1364,1364,1364,1364,0
20230719,170500,2858039095,1364,1364,1364,1364,0
20230719,170400,2858039095,1364,1364,1364,1364,0
20230719,170300,2858039095,1364,1364,1364,1364,0
20230719,170200,2858039095,1364,1364,1364,1364,0
20230719,170100,2858039095,1364,1364,1364,1364,0
20230719,170000,2858039095,1364,1364,1364,1364,0
20230719,165900,2858039095,1364,1364,1364,1364,0
20230719,165800,2858039095,1364,1364,1364,1364,0
20230719,165700,2858039095,1364,1364,1364,1364,0
20230719,165600,2858039095,1364,1364,1364,1364,0
20230719,165500,2858039095,1364,1364,1364,1364,0
20230719,165400,2858039095,1364,1364,1364,1364,0
20230719,165300,2858039095,1364,1364,1364,1364,0
20230719,165200,2858039095,1364,1364,1364,1364,0
20230719,165100,2858039095,1364,1364,1364,1364,0
20230719,165000,2858039095,1364,1364,1364,1364,0
20230719,164900,2858039095,1364,1364,1364,1364,0
20230719,164800,2858039095,1364,1364,1364,1364,0
20230719,164700,2858039095,1364,1364,1364,1364,0
20230719,164600,2858039095,1364,1364,1364,1364,0
20230719,164500,2858039095,1364,1364,1364,1364,0
20230719,164400,2858039095,1364,1364,1364,1364,0
20230719,164300,2858039095,1364,1364,1364,1364,0
20230719,164200,2858039095,1364,1364,1364,1364,7266
20230719,164100,2858039095,1364,1364,1364,1364,0
20230719,164000,2858039095,1364,1364,1364,1364,0
20230719,163900,2858039095,1364,1364,1364,1364,0
20230719,163800,2858039095,1364,1364,1364,1364,0
20230719,163700,2858039095,1364,1364,1364,1364,0
20230719,163600,2858039095,1364,1364,1364,1364,0
20230719,163500,2858039095,1364,1364,1364,1364,0
20230719,163400,2858039095,1364,1364,1364,1364,0
20230719,163300,2858039095,1364,1364,1364,1364,0
20230719,163200,2858039095,1364,1364,1364,1364,0
20230719,163100,2858039095,1364,1364,1364,1364,0
20230719,163000,2858039095,1364,1364,1364,1364,0
20230719,162900,2858039095,1364,1364,1364,1364,0
20230719,162800,2858039095,1364,1364,1364,1364,0
20230719,162700,2858039095,1364,1364,1364,1364,0
20230719,162600,2858039095,1364,1364,1364,1364,0
20230719,162500,2858039095,1364,1364,1364,1364,0
20230719,162400,2858039095,1364,1364,1364,1364,0
20230719,162300,2858039095,1364,1364,1364,1364,0
20230719,162200,2858039095,1364,1364,1364,1364,0
20230719,162100,2858039095,1364,1364,1364,1364,0
20230719,162000,2858039095,1364,1364,1364,1364,0
20230719,161900,2858039095,1364,1364,1364,1364,0
20230719,161800,2858039095,1364,1364,1364,1364,0
20230719,161700,2858039095,1364,1364,1364,1364,0
20230719,161600,2858039095,1364,1364,1364,1364,0
20230719,161500,2858039095,1364,1364,1364,1364,0
20230719,161400,2858039095,1364,1364,1364,1364,0
20230719,161300,2858039095,1364,1364,1364,1364,0
20230719,161200,2858039095,1364,1364,1364,1364,7266
20230719,161100,2858039095,1364,1364,1364,1364,0
20230719,161000,2858039095,1364,1364,1364,1364,0
20230719,160900,2858039095,1364,1364,1364,1364,0
20230719,160800,2858039095,1364,1364,1364,1364,0
20230719,160700,2858039095,1364,1364,1364,1364,0
20230719,160600,2858039095,1364,1364,1364,1364,0
20230719,160500,2858039095,1364,1364,1364,1364,0
20230719,160400,2858039095,1364,1364,1364,1364,0
20230719,160300,2858039095,1364,1364,1364,1364,0
20230719,160200,2858039095,1364,1364,1364,1364,0
20230719,160100,2858039095,1364,1364,1364,1364,0
20230719,160000,2858039095,1364,1364,1364,1364,0
20230719,155900,2858039095,1364,1364,1364,1364,0
20230719,155800,2858039095,1364,1364,1364,1364,0
20230719,155700,2858039095,1364,1364,1364,1364,0
20230719,155600,2858039095,1364,1364,1364,1364,0
20230719,155500,2858039095,1364,1364,1364,1364,0
20230719,155400,2858039095,1364,1364,1364,1364,0
20230719,155300,2858039095,1364,1364,1364,1364,0
20230719,155200,2858039095,1364,1364,1364,1364,0
20230719,155100,2858039095,1364,1364,1364,1364,0
20230719,155000,2858039095,1364,1364,1364,1364,0
20230719,154900,2858039095,1364,1364,1364,1364,0
20230719,154800,2858039095,1364,1364,1364,1364,0
20230719,154700,2858039095,1364,1364,1364,1364,0
20230719,154600,2858039095,1364,1364,1364,1364,0
20230719,154500,2858039095,1364,1364,1364,1364,0
20230719,154400,2858039095,1364,1364,1364,1364,0
20230719,154300,2858039095,1364,1364,1364,1364,0
20230719,154200,2858039095,1364,1364,1364,1364,7266
20230719,154100,2858039095,1364,1364,1364,1364,0
20230719,154000,2858039095,1364,1364,1364,1364,0
20230719,153900,2858039095,1364,1364,1364,1364,0
20230719,153800,2858039095,1364,1364,1364,1364,0
20230719,153700,2858039095,1364,1364,1364,1364,0
20230719,153600,2858039095,1364,1364,1364,1364,0
20230719,153500,2858039095,1364,1364,1364,1364,0
20230719,153400,2858039095,1364,1364,1364,1364,0
20230719,153300,2858039095,1364,1364,1364,1364,0
20230719,153200,2858039095,1364,1364,1364,1364,0
20230719,153100,2858039095,1364,1364,1364,1364,0
20230719,153000,2858039095,1364,1364,1364,1364,7266
20230719,152900,2848128271,1361,1361,1361,1361,0
20230719,152800,2848128271,1361,1361,1361,1361,0
20230719,152700,2848128271,1361,1361,1361,1361,0
20230719,152600,2848128271,1361,1361,1361,1361,0
20230719,152500,2848128271,1361,1361,1361,1361,0
20230719,152400,2848128271,1361,1361,1361,1361,0
20230719,152300,2848128271,1361,1361,1361,1361,0
20230719,152200,2848128271,1361,1361,1361,1361,0
20230719,152100,2848128271,1361,1361,1361,1361,0
20230719,152000,2848128271,1361,1361,1361,1361,0
20230719,151900,2848128271,1361,1363,1363,1361,364
20230719,151800,2847632619,1363,1354,1364,1353,2813
20230719,151700,2843816656,1365,1357,1365,1357,3466
20230719,151600,2839090103,1353,1353,1353,1353,34
20230719,151500,2839044101,1352,1356,1357,1352,2467
20230719,151400,2835699231,1356,1356,1356,1352,487
20230719,151300,2835040024,1352,1352,1352,1352,0
20230719,151200,2835040024,1352,1352,1352,1352,739
20230719,151100,2834040896,1352,1352,1352,1352,0
20230719,151000,2834040896,1352,1352,1357,1352,3437
20230719,150900,2829381072,1351,1351,1351,1351,1
20230719,150800,2829379721,1351,1351,1351,1351,380
20230719,150700,2828866341,1352,1353,1353,1352,3208
20230719,150600,2824528978,1353,1353,1353,1353,921
20230719,150500,2823282865,1354,1352,1354,1351,941
20230719,150400,2822009024,1352,1352,1352,1352,2773
20230719,150300,2818259928,1352,1352,1352,1352,218
20230719,150200,2817965192,1352,1355,1355,1352,297
20230719,150100,2817563609,1355,1355,1356,1355,2074
20230719,150000,2814751339,1355,1356,1356,1355,53
20230719,145900,2814679523,1356,1356,1356,1356,330
20230719,145800,2814232043,1356,1356,1356,1356,20
20230719,145700,2814204923,1356,1356,1356,1356,300
20230719,145600,2813798123,1356,1356,1356,1356,50
20230719,145500,2813730323,1355,1355,1355,1355,2
20230719,145400,2813727613,1357,1358,1358,1357,907
20230719,145300,2812496813,1357,1357,1357,1357,1
20230719,145200,2812495456,1357,1357,1357,1357,10
20230719,145100,2812481886,1357,1357,1357,1357,11
20230719,145000,2812466959,1358,1358,1358,1358,0
20230719,144900,2812466959,1358,1361,1361,1358,7496
20230719,144800,2802285665,1361,1361,1361,1360,3280
20230719,144700,2797823748,1361,1362,1362,1361,15
20230719,144600,2797803328,1362,1360,1364,1360,499
20230719,144500,2797124612,1365,1365,1365,1365,12
20230719,144400,2797108232,1365,1360,1365,1360,79
20230719,144300,2797000742,1360,1360,1360,1360,916
20230719,144200,2795754982,1360,1360,1360,1360,50
20230719,144100,2795686982,1360,1360,1361,1360,4
20230719,144000,2795681541,1365,1365,1365,1365,100
20230719,143900,2795545041,1365,1365,1369,1364,2154
20230719,143800,2792602323,1365,1367,1367,1353,828
20230719,143700,2791470628,1367,1348,1371,1347,6185
20230719,143600,2783031661,1348,1347,1348,1347,1329
20230719,143500,2781241497,1347,1345,1347,1342,1271
20230719,143400,2779533160,1345,1342,1345,1342,2
20230719,143300,2779530473,1341,1342,1342,1341,498
20230719,143200,2778862527,1342,1342,1342,1342,0
20230719,143100,2778862527,1342,1341,1342,1341,604
20230719,143000,2778052491,1350,1351,1351,1341,1124
20230719,142900,2776536677,1350,1340,1350,1340,1016
20230719,142800,2775169637,1340,1369,1369,1339,10897
20230719,142700,2760436265,1369,1371,1378,1367,5556
20230719,142600,2752816267,1371,1340,1410,1340,41925
20230719,142500,2695167113,1339,1341,1342,1339,113
20230719,142400,2695015794,1342,1340,1342,1340,2329
20230719,142300,2691892584,1340,1340,1340,1340,3
20230719,142200,2691888564,1340,1340,1340,1340,354
20230719,142100,2691414204,1339,1339,1339,1339,203
20230719,142000,2691142387,1339,1338,1339,1338,240
20230719,141900,2690821226,1337,1338,1338,1337,2
20230719,141800,2690818551,1336,1336,1336,1336,0
20230719,141700,2690818551,1336,1336,1336,1336,0
20230719,141600,2690818551,1336,1336,1336,1336,0
20230719,141500,2690818551,1336,1336,1336,1336,1
20230719,141400,2690817215,1338,1336,1338,1336,169
20230719,141300,2690591179,1336,1336,1336,1336,0
20230719,141200,2690591179,1336,1336,1336,1336,0
20230719,141100,2690591179,1336,1338,1338,1336,81
20230719,141000,2690482881,1338,1338,1338,1338,20
20230719,140900,2690456121,1338,1339,1339,1338,646
20230719,140800,2689591273,1339,1339,1339,1339,0
20230719,140700,2689591273,1339,1338,1339,1335,395
20230719,140600,2689063006,1338,1338,1338,1338,6
20230719,140500,2689054978,1336,1335,1336,1335,374
20230719,140400,2688555493,1336,1337,1337,1336,20
20230719,140300,2688528763,1338,1338,1338,1338,13
20230719,140200,2688511369,1338,1338,1338,1338,0
20230719,140100,2688511369,1338,1338,1338,1338,679
20230719,140000,2687602867,1338,1338,1338,1338,6164
20230719,135900,2679355435,1338,1334,1338,1334,4311
20230719,135800,2673595076,1334,1334,1334,1334,0
20230719,135700,2673595076,1334,1334,1334,1334,1
20230719,135600,2673593742,1333,1333,1333,1333,0
20230719,135500,2673593742,1333,1333,1333,1333,0
20230719,135400,2673593742,1333,1335,1335,1333,901
20230719,135300,2672392703,1333,1333,1333,1333,1
20230719,135200,2672391370,1333,1333,1333,1333,108
20230719,135100,2672247406,1333,1333,1333,1333,0
20230719,135000,2672247406,1333,1333,1333,1333,5
20230719,134900,2672240741,1333,1332,1333,1332,1015
20230719,134800,2670888676,1332,1332,1334,1332,2685
20230719,134700,2667312254,1336,1336,1336,1336,0
20230719,134600,2667312254,1336,1336,1336,1336,375
20230719,134500,2666811254,1336,1336,1336,1336,1
20230719,134400,2666809918,1337,1337,1337,1337,0
20230719,134300,2666809918,1337,1337,1337,1337,10
20230719,134200,2666796548,1337,1337,1337,1337,189
20230719,134100,2666543855,1337,1336,1337,1336,1041
20230719,134000,2665153077,1336,1336,1336,1336,4
20230719,133900,2665147733,1331,1335,1335,1331,1248
20230719,133800,2663482621,1335,1335,1335,1335,0
20230719,133700,2663482621,1335,1334,1335,1334,102
20230719,133600,2663346551,1334,1334,1334,1334,39
20230719,133500,2663294525,1335,1335,1335,1335,425
20230719,133400,2662727150,1335,1334,1335,1334,8
20230719,133300,2662716475,1335,1336,1336,1334,173
20230719,133200,2662485630,1336,1334,1336,1334,127
20230719,133100,2662316210,1334,1334,1334,1334,49
20230719,133000,2662250844,1334,1336,1336,1334,1311
20230719,132900,2660501711,1337,1337,1337,1337,20
20230719,132800,2660474971,1337,1334,1337,1334,537
20230719,132700,2659758264,1334,1331,1334,1331,1979
20230719,132600,2657121137,1331,1328,1331,1328,1700
20230719,132500,2654860251,1328,1329,1329,1328,50
20230719,132400,2654793822,1328,1328,1328,1328,43
20230719,132300,2654736718,1328,1329,1329,1328,20
20230719,132200,2654710157,1328,1328,1328,1328,2
20230719,132100,2654707501,1329,1328,1329,1326,1281
20230719,132000,2653008832,1329,1326,1329,1326,303
20230719,131900,2652607045,1329,1328,1329,1327,1469
20230719,131800,2650657660,1327,1329,1329,1327,402
20230719,131700,2650124184,1326,1328,1329,1326,138
20230719,131600,2649940903,1328,1326,1328,1326,204
20230719,131500,2649670395,1326,1326,1326,1326,277
20230719,131400,2649303093,1326,1326,1326,1326,130
20230719,131300,2649130713,1326,1329,1329,1326,570
20230719,131200,2648374536,1329,1329,1329,1329,104
20230719,131100,2648236320,1329,1325,1329,1325,6154
20230719,131000,2640062551,1328,1328,1328,1328,20
20230719,130900,2640035991,1328,1328,1328,1328,0
20230719,130800,2640035991,1328,1325,1328,1323,5438
20230719,130700,2632822399,1325,1325,1325,1325,384
20230719,130600,2632313599,1325,1325,1325,1325,0
20230719,130500,2632313599,1325,1325,1325,1325,116
20230719,130400,2632159899,1326,1326,1326,1326,0
20230719,130300,2632159899,1326,1327,1327,1326,3
20230719,130200,2632155920,1327,1326,1327,1326,4
20230719,130100,2632150614,1324,1324,1324,1324,0
20230719,130000,2632150614,1324,1324,1324,1324,646
20230719,125900,2631295310,1324,1325,1325,1324,768
20230719,125800,2630278206,1325,1326,1326,1325,40
20230719,125700,2630225191,1326,1326,1326,1326,18
20230719,125600,2630201323,1326,1326,1326,1326,65
20230719,125500,2630115133,1326,1326,1326,1326,484
20230719,125400,2629473349,1328,1328,1328,1328,0
20230719,125300,2629473349,1328,1328,1328,1328,0
20230719,125200,2629473349,1328,1328,1328,1328,0
20230719,125100,2629473349,1328,1328,1328,1328,10
20230719,125000,2629460069,1328,1328,1328,1328,0
20230719,124900,2629460069,1328,1329,1329,1328,3
20230719,124800,2629456083,1322,1330,1330,1322,225
20230719,124700,2629158384,1329,1330,1330,1329,14
20230719,124600,2629139766,1331,1331,1331,1329,11
20230719,124500,2629125128,1332,1332,1332,1332,4
20230719,124400,2629119800,1321,1332,1332,1321,1722
20230719,124300,2626843278,1333,1333,1333,1333,0
20230719,124200,2626843278,1333,1323,1333,1321,1289
20230719,124100,2625139759,1333,1324,1333,1324,306
20230719,124000,2624734606,1334,1334,1334,1334,3
20230719,123900,2624730604,1321,1335,1335,1321,15588
20230719,123800,2604062668,1336,1336,1336,1336,0
20230719,123700,2604062668,1336,1336,1336,1336,1
20230719,123600,2604061332,1336,1330,1337,1330,23
20230719,123500,2604030722,1330,1337,1337,1330,1928
20230719,123400,2601455673,1337,1336,1337,1336,151
20230719,123300,2601253917,1336,1336,1336,1336,1
20230719,123200,2601252581,1335,1335,1335,1335,0
20230719,123100,2601252581,1335,1333,1335,1333,388
20230719,123000,2600734645,1333,1332,1333,1332,654
20230719,122900,2599863516,1332,1331,1332,1331,174
20230719,122800,2599631788,1332,1332,1332,1332,18
20230719,122700,2599607812,1332,1332,1332,1332,200
20230719,122600,2599341412,1332,1329,1332,1329,646
20230719,122500,2598481744,1328,1329,1329,1328,753
20230719,122400,2597481012,1329,1329,1329,1329,5
20230719,122300,2597474367,1331,1330,1331,1330,839
20230719,122200,2596358469,1330,1330,1330,1330,0
20230719,122100,2596358469,1330,1330,1330,1330,3
20230719,122000,2596354479,1329,1330,1330,1329,223
20230719,121900,2596058109,1329,1330,1330,1329,52
20230719,121800,2595988983,1330,1329,1330,1329,100
20230719,121700,2595856082,1330,1330,1330,1330,320
20230719,121600,2595430482,1331,1331,1331,1331,0
20230719,121500,2595430482,1331,1331,1331,1331,1
20230719,121400,2595429151,1330,1330,1330,1330,0
20230719,121300,2595429151,1330,1331,1331,1330,66
20230719,121200,2595341306,1331,1332,1332,1331,535
20230719,121100,2594628696,1332,1329,1332,1329,273
20230719,121000,2594265270,1329,1329,1329,1329,50
20230719,120900,2594198820,1329,1328,1329,1328,987
20230719,120800,2592887197,1329,1329,1329,1329,319
20230719,120700,2592463246,1329,1332,1332,1328,6757
20230719,120600,2583465265,1332,1332,1332,1332,683
20230719,120500,2582555509,1332,1332,1332,1332,1
20230719,120400,2582554177,1332,1333,1333,1332,82
20230719,120300,2582444942,1333,1334,1334,1327,2482
20230719,120200,2579148843,1334,1334,1335,1334,500
20230719,120100,2578481403,1335,1335,1335,1335,0
20230719,120000,2578481403,1335,1335,1335,1335,21
20230719,115900,2578453368,1335,1334,1335,1329,127
20230719,115800,2578284232,1335,1335,1335,1335,0
20230719,115700,2578284232,1335,1335,1335,1335,0
20230719,115600,2578284232,1335,1335,1335,1335,0
20230719,115500,2578284232,1335,1334,1335,1334,42
20230719,115400,2578228203,1335,1329,1335,1329,36
20230719,115300,2578180346,1332,1332,1336,1329,2577
20230719,115200,2574752706,1336,1336,1336,1336,200
20230719,115100,2574485506,1336,1336,1336,1336,22
20230719,115000,2574456114,1337,1338,1338,1327,6792
20230719,114900,2565429242,1338,1338,1338,1338,0
20230719,114800,2565429242,1338,1338,1338,1330,12
20230719,114700,2565413266,1337,1336,1337,1336,574
20230719,114600,2564646137,1337,1337,1337,1337,0
20230719,114500,2564646137,1337,1337,1337,1337,1
20230719,114400,2564644800,1337,1328,1338,1328,101
20230719,114300,2564510653,1338,1338,1338,1338,1
20230719,114200,2564509315,1338,1330,1338,1329,476
20230719,114100,2563876419,1330,1338,1338,1330,1084
20230719,114000,2562434480,1338,1332,1338,1332,927
20230719,113900,2561196308,1338,1333,1338,1333,12
20230719,113800,2561180307,1338,1337,1338,1337,1000
20230719,113700,2559842323,1338,1338,1338,1338,0
20230719,113600,2559842323,1338,1328,1338,1328,768
20230719,113500,2558817867,1330,1329,1330,1328,60
20230719,113400,2558738135,1330,1328,1330,1327,2488
20230719,113300,2555436089,1328,1328,1328,1327,23
20230719,113200,2555405547,1328,1329,1329,1328,15
20230719,113100,2555385613,1330,1330,1330,1326,490
20230719,113000,2554735857,1326,1326,1344,1326,5807
20230719,112900,2546982273,1326,1327,1327,1326,1784
20230719,112800,2544616612,1327,1329,1334,1327,2086
20230719,112700,2541847281,1335,1334,1335,1334,3
20230719,112600,2541843277,1335,1335,1335,1328,582
20230719,112500,2541067709,1335,1328,1335,1328,4493
20230719,112400,2535075271,1333,1326,1333,1326,2034
20230719,112300,2532376578,1327,1329,1334,1327,1595
20230719,112200,2530258513,1329,1329,1334,1328,1886
20230719,112100,2527752877,1334,1329,1334,1328,141
20230719,112000,2527565575,1330,1335,1335,1328,1009
20230719,111900,2526224953,1335,1329,1335,1329,277
20230719,111800,2525856478,1329,1330,1330,1329,1120
20230719,111700,2524367666,1342,1340,1342,1329,623
20230719,111600,2523536441,1344,1331,1344,1331,500
20230719,111500,2522868159,1331,1331,1331,1331,2508
20230719,111400,2519530011,1331,1329,1331,1328,2774
20230719,111300,2515840923,1329,1340,1340,1329,3585
20230719,111200,2511070749,1340,1346,1346,1330,11873
20230719,111100,2495244489,1346,1345,1346,1344,450
20230719,111000,2494639139,1340,1346,1346,1338,7308
20230719,110900,2484853253,1346,1347,1347,1345,83
20230719,110800,2484741467,1347,1348,1348,1347,18
20230719,110700,2484717204,1348,1340,1348,1340,445
20230719,110600,2484117811,1340,1340,1348,1339,697
20230719,110500,2483183998,1340,1349,1350,1330,2513
20230719,110400,2479812971,1336,1344,1353,1330,17698
20230719,110300,2456143602,1343,1357,1357,1343,5407
20230719,110200,2448865154,1354,1354,1358,1354,5216
20230719,110100,2441802591,1354,1354,1354,1354,1239
20230719,110000,2440124985,1354,1354,1354,1354,202
20230719,105900,2439851477,1354,1354,1357,1350,2604
20230719,105800,2436329958,1355,1356,1356,1355,18991
20230719,105700,2410597015,1356,1356,1356,1356,132
20230719,105600,2410418023,1356,1355,1358,1355,2994
20230719,105500,2406359599,1355,1356,1357,1353,2460
20230719,105400,2403024113,1356,1357,1358,1352,1564
20230719,105300,2400902685,1352,1347,1356,1347,2173
20230719,105200,2397967126,1347,1347,1347,1346,2457
20230719,105100,2394657620,1347,1343,1347,1339,8845
20230719,105000,2382804287,1349,1343,1349,1342,549
20230719,104900,2382066975,1343,1342,1343,1342,765
20230719,104800,2381040119,1341,1341,1342,1339,6314
20230719,104700,2372571964,1342,1343,1343,1340,2008
20230719,104600,2369877355,1343,1350,1350,1342,16559
20230719,104500,2347626257,1351,1349,1353,1349,526
20230719,104400,2346915951,1348,1347,1349,1347,945
20230719,104300,2345642553,1345,1349,1350,1345,8996
20230719,104200,2333520631,1348,1349,1350,1348,4241
20230719,104100,2327801331,1349,1354,1354,1349,12132
20230719,104000,2311406694,1354,1360,1360,1353,5088
20230719,103900,2304499583,1360,1361,1364,1360,2989
20230719,103800,2300428397,1360,1364,1364,1360,5089
20230719,103700,2293502041,1361,1355,1364,1355,10583
20230719,103600,2279110844,1354,1356,1356,1350,18588
20230719,103500,2253998529,1356,1365,1366,1355,19367
20230719,103400,2227657901,1366,1375,1375,1365,14736
20230719,103300,2207488678,1375,1378,1378,1370,17407
20230719,103200,2183555849,1378,1393,1400,1377,17959
20230719,103100,2158717547,1386,1400,1404,1378,59954
20230719,103000,2075307951,1400,1401,1404,1400,12487
20230719,102900,2057807583,1401,1409,1412,1400,35670
20230719,102800,2007788621,1409,1406,1424,1401,30830
20230719,102700,1964341342,1405,1431,1431,1404,70588
20230719,102600,1864363838,1431,1425,1450,1400,105659
20230719,102500,1714747083,1424,1468,1474,1420,76103
20230719,102400,1605268007,1466,1449,1500,1449,171144
20230719,102300,1352618139,1452,1458,1466,1401,147185
20230719,102200,1141915411,1455,1504,1513,1435,174636
20230719,102100,883977087,1501,1459,1545,1456,387045
20230719,102000,302642125,1429,1429,1429,1429,0
20230719,101900,302642125,1429,1419,1429,1409,13556
20230719,101800,283358740,1419,1381,1423,1358,69659
20230719,101700,186490875,1386,1311,1390,1311,53760
20230719,101600,113059733,1314,1304,1314,1304,794
20230719,101500,112018785,1303,1303,1305,1303,537
20230719,101400,111318849,1303,1303,1303,1302,297
20230719,101300,110931958,1302,1302,1302,1302,10
20230719,101200,110918938,1303,1303,1303,1303,112
20230719,101100,110773002,1302,1296,1302,1296,4250
20230719,101000,105248805,1297,1294,1297,1294,1216
20230719,100900,103673964,1291,1291,1291,1291,0
20230719,100800,103673964,1291,1291,1291,1291,5
20230719,100700,103667509,1290,1290,1290,1290,39
20230719,100600,103617199,1290,1289,1290,1289,361
20230719,100500,103151809,1288,1286,1288,1286,7237
20230719,100400,93839539,1282,1282,1282,1282,2323
20230719,100300,90861453,1282,1282,1282,1282,695
20230719,100200,89970463,1282,1281,1282,1281,1801
20230719,100100,87662081,1281,1281,1281,1281,66
20230719,100000,87577535,1281,1282,1282,1281,941
20230719,095900,86372107,1281,1282,1282,1281,11
20230719,095800,86358006,1282,1282,1282,1281,388
20230719,095700,85860633,1282,1286,1286,1282,887
20230719,095600,84722885,1285,1285,1285,1285,41
20230719,095500,84670200,1285,1284,1285,1284,1759
20230719,095400,82409892,1284,1283,1284,1283,200
20230719,095300,82153192,1284,1285,1285,1284,370
20230719,095200,81678092,1284,1284,1285,1284,1663
20230719,095100,79542750,1284,1285,1286,1283,1228
20230719,095000,77965727,1286,1286,1286,1286,6
20230719,094900,77958011,1286,1286,1286,1286,200
20230719,094800,77700811,1286,1287,1287,1286,2260
20230719,094700,74794450,1287,1287,1287,1287,0
20230719,094600,74794450,1287,1286,1287,1286,28
20230719,094500,74758439,1287,1287,1287,1287,62
20230719,094400,74678645,1287,1287,1287,1287,166
20230719,094300,74465003,1287,1287,1287,1287,0
20230719,094200,74465003,1287,1287,1287,1287,16
20230719,094100,74444411,1287,1287,1287,1287,2
20230719,094000,74441837,1287,1287,1287,1287,509
20230719,093900,73786754,1287,1282,1287,1281,504
20230719,093800,73140806,1287,1287,1287,1287,215
20230719,093700,72864101,1287,1287,1287,1287,1
20230719,093600,72862814,1287,1285,1287,1281,1102
20230719,093500,71449531,1287,1282,1287,1282,217
20230719,093400,71171252,1282,1287,1287,1282,1042
20230719,093300,69830408,1287,1287,1287,1287,4
20230719,093200,69825260,1287,1284,1287,1280,308
20230719,093100,69430782,1284,1280,1284,1280,4850
20230719,093000,63214532,1280,1280,1281,1280,4812
20230719,092900,57055167,1280,1281,1281,1280,551
20230719,092800,56349885,1280,1282,1282,1280,317
20230719,092700,55943703,1282,1282,1282,1282,1200
20230719,092600,54405303,1283,1284,1284,1283,836
20230719,092500,53332213,1285,1286,1287,1285,611
20230719,092400,52546916,1287,1287,1287,1287,28
20230719,092300,52510880,1287,1275,1287,1273,452
20230719,092200,51929918,1289,1289,1289,1289,0
20230719,092100,51929918,1289,1289,1289,1289,1
20230719,092000,51928629,1291,1291,1291,1290,781
20230719,091900,50920390,1291,1288,1291,1269,2020
20230719,091800,48346228,1291,1291,1291,1291,103
20230719,091700,48213255,1295,1295,1296,1295,3470
20230719,091600,43719435,1295,1274,1295,1273,2084
20230719,091500,41061854,1274,1270,1274,1270,1926
20230719,091400,38614822,1273,1274,1274,1273,334
20230719,091300,38189602,1269,1274,1274,1267,185
20230719,091200,37954961,1274,1274,1275,1274,1303
20230719,091100,36294721,1258,1280,1280,1258,2416
20230719,091000,33231841,1255,1300,1300,1255,3014
20230719,090900,29407166,1300,1282,1300,1280,6333
20230719,090800,21240809,1281,1290,1290,1281,2107
20230719,090700,18537222,1288,1292,1292,1288,1809
20230719,090600,16204964,1292,1294,1295,1292,1150
20230719,090500,14718716,1294,1298,1298,1294,376
20230719,090400,14231865,1297,1298,1298,1296,661
20230719,090300,13374376,1298,1299,1299,1298,86
20230719,090200,13262710,1300,1300,1300,1300,4023
20230719,090100,8032810,1300,1298,1300,1298,5560
20230719,090000,806000,1300,1300,1300,1300,620