stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,183300,258202939,1375,1375,1375,1375,4099
20230718,183200,258202939,1375,1375,1375,1375,0
20230718,183100,258202939,1375,1375,1375,1375,0
20230718,183000,258202939,1375,1375,1375,1375,0
20230718,182900,258202939,1375,1375,1375,1375,0
20230718,182800,258202939,1375,1375,1375,1375,0
20230718,182700,258202939,1375,1375,1375,1375,0
20230718,182600,258202939,1375,1375,1375,1375,0
20230718,182500,258202939,1375,1375,1375,1375,0
20230718,182400,258202939,1375,1375,1375,1375,0
20230718,182300,258202939,1375,1375,1375,1375,0
20230718,182200,258202939,1375,1375,1375,1375,0
20230718,182100,258202939,1375,1375,1375,1375,0
20230718,182000,258202939,1375,1375,1375,1375,0
20230718,181900,258202939,1375,1375,1375,1375,0
20230718,181800,258202939,1375,1375,1375,1375,0
20230718,181700,258202939,1375,1375,1375,1375,0
20230718,181600,258202939,1375,1375,1375,1375,0
20230718,181500,258202939,1375,1375,1375,1375,0
20230718,181400,258202939,1375,1375,1375,1375,0
20230718,181300,258202939,1375,1375,1375,1375,0
20230718,181200,258202939,1375,1375,1375,1375,0
20230718,181100,258202939,1375,1375,1375,1375,0
20230718,181000,258202939,1375,1375,1375,1375,0
20230718,180900,258202939,1375,1375,1375,1375,0
20230718,180800,258202939,1375,1375,1375,1375,0
20230718,180700,258202939,1375,1375,1375,1375,0
20230718,180600,258202939,1375,1375,1375,1375,0
20230718,180500,258202939,1375,1375,1375,1375,0
20230718,180400,258202939,1375,1375,1375,1375,0
20230718,180300,258202939,1375,1375,1375,1375,4099
20230718,180200,258202939,1375,1375,1375,1375,0
20230718,180100,258202939,1375,1375,1375,1375,0
20230718,180000,258202939,1375,1375,1375,1375,0
20230718,175900,258202939,1375,1375,1375,1375,0
20230718,175800,258202939,1375,1375,1375,1375,0
20230718,175700,258202939,1375,1375,1375,1375,0
20230718,175600,258202939,1375,1375,1375,1375,0
20230718,175500,258202939,1375,1375,1375,1375,0
20230718,175400,258202939,1375,1375,1375,1375,0
20230718,175300,258202939,1375,1375,1375,1375,0
20230718,175200,258202939,1375,1375,1375,1375,0
20230718,175100,258202939,1375,1375,1375,1375,0
20230718,175000,258202939,1375,1375,1375,1375,0
20230718,174900,258202939,1375,1375,1375,1375,0
20230718,174800,258202939,1375,1375,1375,1375,0
20230718,174700,258202939,1375,1375,1375,1375,0
20230718,174600,258202939,1375,1375,1375,1375,0
20230718,174500,258202939,1375,1375,1375,1375,0
20230718,174400,258202939,1375,1375,1375,1375,0
20230718,174300,258202939,1375,1375,1375,1375,0
20230718,174200,258202939,1375,1375,1375,1375,0
20230718,174100,258202939,1375,1375,1375,1375,0
20230718,174000,258202939,1375,1375,1375,1375,0
20230718,173900,258202939,1375,1375,1375,1375,0
20230718,173800,258202939,1375,1375,1375,1375,0
20230718,173700,258202939,1375,1375,1375,1375,0
20230718,173600,258202939,1375,1375,1375,1375,0
20230718,173500,258202939,1375,1375,1375,1375,0
20230718,173400,258202939,1375,1375,1375,1375,0
20230718,173300,258202939,1375,1375,1375,1375,4099
20230718,173200,258202939,1375,1375,1375,1375,0
20230718,173100,258202939,1375,1375,1375,1375,0
20230718,173000,258202939,1375,1375,1375,1375,0
20230718,172900,258202939,1375,1375,1375,1375,0
20230718,172800,258202939,1375,1375,1375,1375,0
20230718,172700,258202939,1375,1375,1375,1375,0
20230718,172600,258202939,1375,1375,1375,1375,0
20230718,172500,258202939,1375,1375,1375,1375,0
20230718,172400,258202939,1375,1375,1375,1375,0
20230718,172300,258202939,1375,1375,1375,1375,0
20230718,172200,258202939,1375,1375,1375,1375,0
20230718,172100,258202939,1375,1375,1375,1375,0
20230718,172000,258202939,1375,1375,1375,1375,0
20230718,171900,258202939,1375,1375,1375,1375,0
20230718,171800,258202939,1375,1375,1375,1375,0
20230718,171700,258202939,1375,1375,1375,1375,0
20230718,171600,258202939,1375,1375,1375,1375,0
20230718,171500,258202939,1375,1375,1375,1375,0
20230718,171400,258202939,1375,1375,1375,1375,0
20230718,171300,258202939,1375,1375,1375,1375,0
20230718,171200,258202939,1375,1375,1375,1375,0
20230718,171100,258202939,1375,1375,1375,1375,0
20230718,171000,258202939,1375,1375,1375,1375,0
20230718,170900,258202939,1375,1375,1375,1375,0
20230718,170800,258202939,1375,1375,1375,1375,0
20230718,170700,258202939,1375,1375,1375,1375,0
20230718,170600,258202939,1375,1375,1375,1375,0
20230718,170500,258202939,1375,1375,1375,1375,0
20230718,170400,258202939,1375,1375,1375,1375,0
20230718,170300,258202939,1375,1375,1375,1375,4099
20230718,170200,258202939,1375,1375,1375,1375,0
20230718,170100,258202939,1375,1375,1375,1375,0
20230718,170000,258202939,1375,1375,1375,1375,0
20230718,165900,258202939,1375,1375,1375,1375,0
20230718,165800,258202939,1375,1375,1375,1375,0
20230718,165700,258202939,1375,1375,1375,1375,0
20230718,165600,258202939,1375,1375,1375,1375,0
20230718,165500,258202939,1375,1375,1375,1375,0
20230718,165400,258202939,1375,1375,1375,1375,0
20230718,165300,258202939,1375,1375,1375,1375,0
20230718,165200,258202939,1375,1375,1375,1375,0
20230718,165100,258202939,1375,1375,1375,1375,0
20230718,165000,258202939,1375,1375,1375,1375,0
20230718,164900,258202939,1375,1375,1375,1375,0
20230718,164800,258202939,1375,1375,1375,1375,0
20230718,164700,258202939,1375,1375,1375,1375,0
20230718,164600,258202939,1375,1375,1375,1375,0
20230718,164500,258202939,1375,1375,1375,1375,0
20230718,164400,258202939,1375,1375,1375,1375,0
20230718,164300,258202939,1375,1375,1375,1375,0
20230718,164200,258202939,1375,1375,1375,1375,0
20230718,164100,258202939,1375,1375,1375,1375,0
20230718,164000,258202939,1375,1375,1375,1375,0
20230718,163900,258202939,1375,1375,1375,1375,0
20230718,163800,258202939,1375,1375,1375,1375,0
20230718,163700,258202939,1375,1375,1375,1375,0
20230718,163600,258202939,1375,1375,1375,1375,0
20230718,163500,258202939,1375,1375,1375,1375,0
20230718,163400,258202939,1375,1375,1375,1375,0
20230718,163300,258202939,1375,1375,1375,1375,4099
20230718,163200,258202939,1375,1375,1375,1375,0
20230718,163100,258202939,1375,1375,1375,1375,0
20230718,163000,258202939,1375,1375,1375,1375,0
20230718,162900,258202939,1375,1375,1375,1375,0
20230718,162800,258202939,1375,1375,1375,1375,0
20230718,162700,258202939,1375,1375,1375,1375,0
20230718,162600,258202939,1375,1375,1375,1375,0
20230718,162500,258202939,1375,1375,1375,1375,0
20230718,162400,258202939,1375,1375,1375,1375,0
20230718,162300,258202939,1375,1375,1375,1375,0
20230718,162200,258202939,1375,1375,1375,1375,0
20230718,162100,258202939,1375,1375,1375,1375,0
20230718,162000,258202939,1375,1375,1375,1375,0
20230718,161900,258202939,1375,1375,1375,1375,0
20230718,161800,258202939,1375,1375,1375,1375,0
20230718,161700,258202939,1375,1375,1375,1375,0
20230718,161600,258202939,1375,1375,1375,1375,0
20230718,161500,258202939,1375,1375,1375,1375,0
20230718,161400,258202939,1375,1375,1375,1375,0
20230718,161300,258202939,1375,1375,1375,1375,0
20230718,161200,258202939,1375,1375,1375,1375,0
20230718,161100,258202939,1375,1375,1375,1375,0
20230718,161000,258202939,1375,1375,1375,1375,0
20230718,160900,258202939,1375,1375,1375,1375,0
20230718,160800,258202939,1375,1375,1375,1375,0
20230718,160700,258202939,1375,1375,1375,1375,0
20230718,160600,258202939,1375,1375,1375,1375,0
20230718,160500,258202939,1375,1375,1375,1375,0
20230718,160400,258202939,1375,1375,1375,1375,0
20230718,160300,258202939,1375,1375,1375,1375,4099
20230718,160200,258202939,1375,1375,1375,1375,0
20230718,160100,258202939,1375,1375,1375,1375,0
20230718,160000,258202939,1375,1375,1375,1375,0
20230718,155900,258202939,1375,1375,1375,1375,0
20230718,155800,258202939,1375,1375,1375,1375,0
20230718,155700,258202939,1375,1375,1375,1375,0
20230718,155600,258202939,1375,1375,1375,1375,0
20230718,155500,258202939,1375,1375,1375,1375,0
20230718,155400,258202939,1375,1375,1375,1375,0
20230718,155300,258202939,1375,1375,1375,1375,0
20230718,155200,258202939,1375,1375,1375,1375,0
20230718,155100,258202939,1375,1375,1375,1375,0
20230718,155000,258202939,1375,1375,1375,1375,0
20230718,154900,258202939,1375,1375,1375,1375,0
20230718,154800,258202939,1375,1375,1375,1375,0
20230718,154700,258202939,1375,1375,1375,1375,0
20230718,154600,258202939,1375,1375,1375,1375,0
20230718,154500,258202939,1375,1375,1375,1375,0
20230718,154400,258202939,1375,1375,1375,1375,0
20230718,154300,258202939,1375,1375,1375,1375,0
20230718,154200,258202939,1375,1375,1375,1375,0
20230718,154100,258202939,1375,1375,1375,1375,0
20230718,154000,258202939,1375,1375,1375,1375,0
20230718,153900,258202939,1375,1375,1375,1375,0
20230718,153800,258202939,1375,1375,1375,1375,0
20230718,153700,258202939,1375,1375,1375,1375,0
20230718,153600,258202939,1375,1375,1375,1375,0
20230718,153500,258202939,1375,1375,1375,1375,0
20230718,153400,258202939,1375,1375,1375,1375,0
20230718,153300,258202939,1375,1375,1375,1375,4099
20230718,153200,258202939,1375,1375,1375,1375,0
20230718,153100,258202939,1375,1375,1375,1375,0
20230718,153000,258202939,1375,1375,1375,1375,4099
20230718,152900,252566814,1380,1380,1380,1380,0
20230718,152800,252566814,1380,1380,1380,1380,0
20230718,152700,252566814,1380,1380,1380,1380,0
20230718,152600,252566814,1380,1380,1380,1380,0
20230718,152500,252566814,1380,1380,1380,1380,0
20230718,152400,252566814,1380,1380,1380,1380,0
20230718,152300,252566814,1380,1380,1380,1380,0
20230718,152200,252566814,1380,1380,1380,1380,0
20230718,152100,252566814,1380,1380,1380,1380,0
20230718,152000,252566814,1380,1380,1380,1380,0
20230718,151900,252566814,1380,1380,1380,1380,1000
20230718,151800,251186814,1383,1383,1383,1383,168
20230718,151700,250954470,1383,1383,1383,1383,2
20230718,151600,250951704,1380,1383,1383,1380,14
20230718,151500,250932369,1384,1384,1384,1384,0
20230718,151400,250932369,1384,1384,1384,1384,0
20230718,151300,250932369,1384,1384,1384,1384,0
20230718,151200,250932369,1384,1384,1384,1384,0
20230718,151100,250932369,1384,1384,1384,1384,0
20230718,151000,250932369,1384,1382,1384,1380,272
20230718,150900,250556703,1381,1381,1381,1381,9
20230718,150800,250544274,1381,1385,1385,1381,242
20230718,150700,250209136,1385,1385,1385,1385,0
20230718,150600,250209136,1385,1385,1385,1385,0
20230718,150500,250209136,1385,1385,1385,1385,6
20230718,150400,250200826,1385,1385,1385,1385,0
20230718,150300,250200826,1385,1385,1385,1385,3
20230718,150200,250196671,1385,1385,1385,1385,2
20230718,150100,250193901,1380,1380,1380,1380,0
20230718,150000,250193901,1380,1380,1380,1380,0
20230718,145900,250193901,1380,1380,1380,1380,0
20230718,145800,250193901,1380,1385,1385,1380,709
20230718,145700,249215436,1385,1385,1385,1385,0
20230718,145600,249215436,1385,1385,1385,1385,0
20230718,145500,249215436,1385,1385,1385,1385,0
20230718,145400,249215436,1385,1385,1385,1385,0
20230718,145300,249215436,1385,1384,1386,1384,4
20230718,145200,249209897,1384,1384,1384,1384,10
20230718,145100,249196057,1385,1385,1385,1385,0
20230718,145000,249196057,1385,1385,1385,1385,68
20230718,144900,249101877,1385,1385,1385,1385,0
20230718,144800,249101877,1385,1385,1385,1385,0
20230718,144700,249101877,1385,1385,1385,1385,0
20230718,144600,249101877,1385,1385,1385,1385,0
20230718,144500,249101877,1385,1385,1385,1385,0
20230718,144400,249101877,1385,1385,1385,1385,0
20230718,144300,249101877,1385,1385,1385,1385,1
20230718,144200,249100492,1380,1380,1380,1380,0
20230718,144100,249100492,1380,1380,1380,1380,109
20230718,144000,248950072,1384,1384,1384,1384,18
20230718,143900,248925160,1384,1383,1384,1383,36
20230718,143800,248875354,1384,1384,1384,1384,0
20230718,143700,248875354,1384,1383,1384,1383,500
20230718,143600,248183362,1384,1384,1384,1384,25
20230718,143500,248148762,1385,1385,1385,1385,216
20230718,143400,247849602,1383,1383,1383,1383,361
20230718,143300,247350339,1380,1380,1380,1380,0
20230718,143200,247350339,1380,1381,1381,1380,142
20230718,143100,247154374,1384,1384,1384,1384,0
20230718,143000,247154374,1384,1384,1384,1384,51
20230718,142900,247083790,1384,1384,1384,1384,1
20230718,142800,247082406,1384,1384,1384,1384,0
20230718,142700,247082406,1384,1384,1384,1384,52
20230718,142600,247010438,1384,1384,1384,1384,56
20230718,142500,246932934,1383,1383,1383,1383,171
20230718,142400,246696441,1383,1383,1383,1383,0
20230718,142300,246696441,1383,1383,1383,1383,2
20230718,142200,246693675,1383,1383,1383,1383,0
20230718,142100,246693675,1383,1383,1383,1383,0
20230718,142000,246693675,1383,1383,1383,1383,1
20230718,141900,246692292,1380,1384,1384,1380,653
20230718,141800,245790904,1384,1384,1384,1384,0
20230718,141700,245790904,1384,1384,1384,1384,10
20230718,141600,245777064,1384,1384,1384,1384,1
20230718,141500,245775680,1380,1380,1380,1380,5
20230718,141400,245768780,1385,1385,1385,1385,0
20230718,141300,245768780,1385,1383,1385,1383,2
20230718,141200,245766012,1384,1384,1384,1384,30
20230718,141100,245724492,1384,1384,1384,1384,11
20230718,141000,245709268,1384,1384,1384,1384,1
20230718,140900,245707884,1385,1385,1385,1385,0
20230718,140800,245707884,1385,1385,1385,1385,0
20230718,140700,245707884,1385,1385,1385,1385,1
20230718,140600,245706499,1379,1381,1381,1379,189
20230718,140500,245445642,1381,1381,1381,1381,26
20230718,140400,245409736,1385,1385,1385,1385,0
20230718,140300,245409736,1385,1385,1385,1385,0
20230718,140200,245409736,1385,1385,1385,1385,0
20230718,140100,245409736,1385,1385,1385,1385,0
20230718,140000,245409736,1385,1385,1385,1385,0
20230718,135900,245409736,1385,1385,1385,1385,0
20230718,135800,245409736,1385,1385,1385,1385,0
20230718,135700,245409736,1385,1385,1385,1385,0
20230718,135600,245409736,1385,1385,1385,1385,0
20230718,135500,245409736,1385,1385,1385,1385,3
20230718,135400,245405581,1380,1380,1380,1380,0
20230718,135300,245405581,1380,1380,1380,1380,2
20230718,135200,245402821,1380,1383,1388,1380,131
20230718,135100,245222027,1385,1385,1385,1385,0
20230718,135000,245222027,1385,1385,1385,1385,0
20230718,134900,245222027,1385,1385,1385,1385,0
20230718,134800,245222027,1385,1385,1385,1385,63
20230718,134700,245134772,1380,1380,1380,1380,20
20230718,134600,245107172,1380,1382,1382,1380,10
20230718,134500,245093370,1388,1388,1388,1388,0
20230718,134400,245093370,1388,1388,1388,1388,0
20230718,134300,245093370,1388,1388,1388,1388,0
20230718,134200,245093370,1388,1388,1388,1388,0
20230718,134100,245093370,1388,1388,1388,1388,0
20230718,134000,245093370,1388,1388,1388,1388,0
20230718,133900,245093370,1388,1388,1388,1388,1
20230718,133800,245091982,1389,1389,1389,1389,201
20230718,133700,244812793,1389,1389,1389,1389,1
20230718,133600,244811404,1386,1386,1386,1386,0
20230718,133500,244811404,1386,1386,1386,1386,0
20230718,133400,244811404,1386,1386,1386,1386,193
20230718,133300,244543906,1386,1387,1387,1386,2
20230718,133200,244541133,1390,1390,1390,1390,0
20230718,133100,244541133,1390,1387,1390,1387,4
20230718,133000,244535579,1387,1387,1387,1387,0
20230718,132900,244535579,1387,1391,1391,1387,2
20230718,132800,244532801,1391,1386,1391,1386,384
20230718,132700,243998777,1386,1385,1386,1385,7107
20230718,132600,234149745,1385,1385,1385,1385,0
20230718,132500,234149745,1385,1385,1385,1385,1
20230718,132400,234148360,1384,1385,1385,1384,514
20230718,132300,233436983,1384,1384,1384,1384,37
20230718,132200,233385775,1384,1384,1384,1384,0
20230718,132100,233385775,1384,1384,1384,1384,0
20230718,132000,233385775,1384,1384,1384,1384,0
20230718,131900,233385775,1384,1384,1384,1384,0
20230718,131800,233385775,1384,1384,1384,1384,1
20230718,131700,233384391,1383,1383,1383,1383,63
20230718,131600,233297262,1382,1382,1382,1382,7
20230718,131500,233287588,1382,1382,1382,1382,34
20230718,131400,233240600,1379,1380,1380,1379,400
20230718,131300,232688926,1383,1383,1383,1383,0
20230718,131200,232688926,1383,1383,1383,1383,0
20230718,131100,232688926,1383,1383,1383,1383,0
20230718,131000,232688926,1383,1383,1383,1383,1
20230718,130900,232687543,1381,1381,1381,1381,0
20230718,130800,232687543,1381,1381,1381,1381,0
20230718,130700,232687543,1381,1381,1381,1381,0
20230718,130600,232687543,1381,1381,1381,1381,0
20230718,130500,232687543,1381,1381,1381,1381,1
20230718,130400,232686162,1384,1384,1384,1384,0
20230718,130300,232686162,1384,1384,1384,1384,0
20230718,130200,232686162,1384,1384,1384,1384,0
20230718,130100,232686162,1384,1384,1384,1384,1303
20230718,130000,230882810,1381,1381,1381,1381,240
20230718,125900,230551370,1384,1384,1384,1384,0
20230718,125800,230551370,1384,1384,1384,1384,0
20230718,125700,230551370,1384,1384,1384,1384,0
20230718,125600,230551370,1384,1384,1384,1384,0
20230718,125500,230551370,1384,1384,1384,1384,0
20230718,125400,230551370,1384,1384,1384,1384,0
20230718,125300,230551370,1384,1384,1384,1384,1
20230718,125200,230549986,1384,1384,1384,1384,0
20230718,125100,230549986,1384,1384,1384,1384,0
20230718,125000,230549986,1384,1384,1384,1384,0
20230718,124900,230549986,1384,1384,1384,1384,1
20230718,124800,230548602,1384,1384,1384,1384,6
20230718,124700,230540298,1384,1383,1384,1383,8
20230718,124600,230529228,1384,1382,1384,1382,5666
20230718,124500,222687590,1382,1379,1382,1379,199
20230718,124400,222413022,1379,1379,1379,1379,0
20230718,124300,222413022,1379,1379,1379,1379,1900
20230718,124200,219792922,1380,1380,1380,1380,0
20230718,124100,219792922,1380,1380,1380,1380,0
20230718,124000,219792922,1380,1380,1380,1380,0
20230718,123900,219792922,1380,1380,1380,1380,0
20230718,123800,219792922,1380,1380,1380,1380,1
20230718,123700,219791542,1379,1379,1379,1379,0
20230718,123600,219791542,1379,1379,1379,1379,76
20230718,123500,219686738,1382,1382,1382,1382,0
20230718,123400,219686738,1382,1382,1382,1382,0
20230718,123300,219686738,1382,1382,1382,1382,5
20230718,123200,219679828,1377,1382,1382,1377,2227
20230718,123100,216612763,1382,1382,1382,1382,2
20230718,123000,216609999,1383,1383,1383,1383,10
20230718,122900,216596169,1382,1382,1382,1382,418
20230718,122800,216018493,1382,1382,1382,1382,0
20230718,122700,216018493,1382,1383,1383,1382,151
20230718,122600,215809661,1382,1382,1383,1382,102
20230718,122500,215668597,1384,1384,1384,1384,0
20230718,122400,215668597,1384,1384,1384,1384,1
20230718,122300,215667213,1386,1386,1386,1386,0
20230718,122200,215667213,1386,1386,1386,1386,0
20230718,122100,215667213,1386,1386,1386,1386,0
20230718,122000,215667213,1386,1386,1386,1386,0
20230718,121900,215667213,1386,1386,1386,1386,3
20230718,121800,215663055,1389,1389,1389,1389,0
20230718,121700,215663055,1389,1389,1389,1389,0
20230718,121600,215663055,1389,1389,1389,1389,1
20230718,121500,215661666,1390,1389,1390,1389,67
20230718,121400,215568538,1388,1388,1388,1388,6
20230718,121300,215560210,1381,1388,1388,1381,71
20230718,121200,215462143,1390,1390,1390,1390,0
20230718,121100,215462143,1390,1390,1390,1390,1
20230718,121000,215460753,1380,1380,1380,1380,1000
20230718,120900,214080753,1391,1391,1391,1391,100
20230718,120800,213941653,1391,1391,1391,1391,20
20230718,120700,213913833,1391,1391,1391,1391,51
20230718,120600,213842892,1391,1385,1391,1385,104
20230718,120500,213698841,1390,1382,1390,1382,1490
20230718,120400,211634385,1382,1382,1382,1382,0
20230718,120300,211634385,1382,1382,1382,1382,144
20230718,120200,211435377,1382,1382,1382,1382,0
20230718,120100,211435377,1382,1380,1382,1379,4994
20230718,120000,204541288,1379,1380,1380,1379,2201
20230718,115900,201506108,1378,1379,1380,1378,1296
20230718,115800,199718929,1380,1379,1380,1379,1763
20230718,115700,197287751,1379,1379,1379,1379,1
20230718,115600,197286372,1377,1377,1377,1377,0
20230718,115500,197286372,1377,1377,1377,1377,0
20230718,115400,197286372,1377,1377,1377,1377,1
20230718,115300,197284995,1380,1379,1380,1379,2
20230718,115200,197282236,1380,1380,1380,1380,40
20230718,115100,197227036,1379,1379,1379,1379,1
20230718,115000,197225657,1379,1379,1379,1379,0
20230718,114900,197225657,1379,1379,1379,1379,0
20230718,114800,197225657,1379,1379,1379,1379,1
20230718,114700,197224278,1380,1380,1380,1380,0
20230718,114600,197224278,1380,1380,1380,1380,0
20230718,114500,197224278,1380,1379,1380,1379,6
20230718,114400,197216000,1380,1379,1380,1379,64
20230718,114300,197127689,1379,1379,1379,1379,0
20230718,114200,197127689,1379,1379,1379,1379,0
20230718,114100,197127689,1379,1379,1379,1379,0
20230718,114000,197127689,1379,1379,1379,1379,10
20230718,113900,197113899,1379,1375,1379,1375,1583
20230718,113800,194937270,1375,1375,1375,1375,0
20230718,113700,194937270,1375,1379,1379,1375,19
20230718,113600,194911138,1377,1379,1379,1377,573
20230718,113500,194120993,1380,1380,1380,1380,0
20230718,113400,194120993,1380,1380,1380,1380,0
20230718,113300,194120993,1380,1380,1380,1380,6
20230718,113200,194112713,1380,1380,1380,1380,0
20230718,113100,194112713,1380,1380,1380,1380,0
20230718,113000,194112713,1380,1380,1380,1380,0
20230718,112900,194112713,1380,1380,1380,1380,100
20230718,112800,193974713,1380,1380,1380,1380,1
20230718,112700,193973333,1379,1379,1379,1379,0
20230718,112600,193973333,1379,1379,1379,1379,0
20230718,112500,193973333,1379,1379,1379,1379,56
20230718,112400,193896109,1380,1380,1380,1380,200
20230718,112300,193620109,1379,1379,1379,1379,1550
20230718,112200,191482659,1379,1379,1379,1379,3633
20230718,112100,186472752,1379,1379,1379,1379,0
20230718,112000,186472752,1379,1379,1379,1379,2000
20230718,111900,183714752,1379,1379,1379,1379,0
20230718,111800,183714752,1379,1379,1379,1379,1700
20230718,111700,181370452,1380,1380,1380,1380,47
20230718,111600,181305592,1380,1380,1380,1380,0
20230718,111500,181305592,1380,1380,1380,1380,0
20230718,111400,181305592,1380,1380,1380,1380,0
20230718,111300,181305592,1380,1380,1380,1380,20
20230718,111200,181277992,1380,1380,1380,1380,5
20230718,111100,181271092,1380,1380,1380,1380,0
20230718,111000,181271092,1380,1380,1380,1380,0
20230718,110900,181271092,1380,1380,1380,1380,1
20230718,110800,181269712,1380,1380,1380,1380,1
20230718,110700,181268332,1380,1380,1380,1380,0
20230718,110600,181268332,1380,1380,1380,1380,0
20230718,110500,181268332,1380,1380,1380,1380,0
20230718,110400,181268332,1380,1380,1380,1380,0
20230718,110300,181268332,1380,1380,1380,1380,0
20230718,110200,181268332,1380,1380,1380,1380,0
20230718,110100,181268332,1380,1380,1380,1380,837
20230718,110000,180113272,1380,1380,1380,1380,0
20230718,105900,180113272,1380,1380,1380,1380,0
20230718,105800,180113272,1380,1380,1380,1380,0
20230718,105700,180113272,1380,1380,1380,1380,0
20230718,105600,180113272,1380,1380,1380,1380,0
20230718,105500,180113272,1380,1380,1380,1380,1811
20230718,105400,177614092,1381,1381,1381,1381,0
20230718,105300,177614092,1381,1381,1381,1381,2
20230718,105200,177611330,1379,1381,1381,1379,2313
20230718,105100,174421701,1380,1380,1380,1380,0
20230718,105000,174421701,1380,1380,1380,1380,0
20230718,104900,174421701,1380,1380,1380,1380,0
20230718,104800,174421701,1380,1380,1381,1380,33
20230718,104700,174376130,1380,1380,1380,1380,24
20230718,104600,174343010,1379,1379,1379,1379,1641
20230718,104500,172080071,1381,1381,1381,1381,0
20230718,104400,172080071,1381,1381,1381,1381,0
20230718,104300,172080071,1381,1381,1381,1381,1
20230718,104200,172078690,1380,1380,1380,1380,10
20230718,104100,172064890,1382,1382,1382,1382,0
20230718,104000,172064890,1382,1382,1382,1382,0
20230718,103900,172064890,1382,1382,1382,1382,1
20230718,103800,172063508,1379,1379,1379,1379,1000
20230718,103700,170684508,1379,1379,1379,1379,1000
20230718,103600,169305508,1379,1379,1379,1379,0
20230718,103500,169305508,1379,1382,1382,1379,181
20230718,103400,169055879,1382,1382,1382,1382,0
20230718,103300,169055879,1382,1382,1382,1382,0
20230718,103200,169055879,1382,1382,1382,1382,0
20230718,103100,169055879,1382,1382,1382,1382,0
20230718,103000,169055879,1382,1382,1382,1382,0
20230718,102900,169055879,1382,1382,1382,1382,0
20230718,102800,169055879,1382,1382,1382,1382,0
20230718,102700,169055879,1382,1382,1382,1382,0
20230718,102600,169055879,1382,1382,1382,1382,0
20230718,102500,169055879,1382,1382,1382,1382,0
20230718,102400,169055879,1382,1382,1382,1382,1
20230718,102300,169054497,1379,1379,1379,1379,100
20230718,102200,168916597,1382,1382,1382,1382,0
20230718,102100,168916597,1382,1382,1382,1382,0
20230718,102000,168916597,1382,1382,1382,1382,0
20230718,101900,168916597,1382,1382,1382,1382,0
20230718,101800,168916597,1382,1380,1382,1380,1665
20230718,101700,166618895,1380,1379,1380,1379,1251
20230718,101600,164893669,1380,1380,1380,1380,0
20230718,101500,164893669,1380,1380,1380,1380,99
20230718,101400,164757049,1380,1380,1380,1380,0
20230718,101300,164757049,1380,1380,1380,1380,0
20230718,101200,164757049,1380,1380,1380,1379,599
20230718,101100,163930924,1380,1380,1380,1380,0
20230718,101000,163930924,1380,1380,1380,1380,0
20230718,100900,163930924,1380,1380,1380,1380,107
20230718,100800,163783264,1380,1380,1380,1380,0
20230718,100700,163783264,1380,1380,1380,1380,0
20230718,100600,163783264,1380,1380,1380,1380,112
20230718,100500,163628704,1379,1379,1379,1379,0
20230718,100400,163628704,1379,1379,1379,1379,0
20230718,100300,163628704,1379,1380,1380,1379,9117
20230718,100200,151056345,1381,1381,1381,1381,5
20230718,100100,151049440,1381,1381,1381,1381,6
20230718,100000,151041154,1379,1379,1379,1379,0
20230718,095900,151041154,1379,1379,1379,1379,0
20230718,095800,151041154,1379,1379,1379,1379,349
20230718,095700,150559883,1379,1379,1379,1379,7422
20230718,095600,140324945,1380,1380,1380,1380,27
20230718,095500,140287685,1382,1382,1382,1382,0
20230718,095400,140287685,1382,1382,1382,1382,0
20230718,095300,140287685,1382,1382,1382,1382,0
20230718,095200,140287685,1382,1382,1382,1382,24
20230718,095100,140254517,1380,1380,1380,1380,521
20230718,095000,139535537,1381,1381,1381,1381,136
20230718,094900,139347721,1380,1380,1380,1380,445
20230718,094800,138733621,1380,1380,1380,1380,0
20230718,094700,138733621,1380,1380,1380,1380,3
20230718,094600,138729481,1384,1384,1384,1384,0
20230718,094500,138729481,1384,1384,1384,1384,0
20230718,094400,138729481,1384,1384,1384,1384,5
20230718,094300,138722561,1384,1384,1384,1384,0
20230718,094200,138722561,1384,1384,1384,1384,0
20230718,094100,138722561,1384,1384,1384,1384,0
20230718,094000,138722561,1384,1384,1384,1384,46
20230718,093900,138658897,1380,1380,1380,1380,0
20230718,093800,138658897,1380,1380,1380,1380,8
20230718,093700,138647857,1379,1379,1379,1379,44551
20230718,093600,77212028,1379,1381,1381,1379,45205
20230718,093500,14871370,1380,1381,1381,1380,21
20230718,093400,14842377,1384,1384,1384,1384,0
20230718,093300,14842377,1384,1384,1384,1384,1
20230718,093200,14840993,1380,1381,1381,1380,146
20230718,093100,14639500,1381,1380,1383,1380,124
20230718,093000,14468318,1380,1381,1383,1380,502
20230718,092900,13775528,1383,1383,1383,1383,1
20230718,092800,13774145,1383,1383,1383,1383,22
20230718,092700,13743719,1381,1383,1383,1381,111
20230718,092600,13590296,1387,1384,1387,1384,2
20230718,092500,13587525,1384,1384,1384,1384,0
20230718,092400,13587525,1384,1384,1384,1384,0
20230718,092300,13587525,1384,1384,1384,1384,1
20230718,092200,13586141,1387,1385,1387,1384,19
20230718,092100,13559841,1386,1387,1387,1386,2
20230718,092000,13557068,1394,1394,1394,1394,1
20230718,091900,13555674,1394,1394,1394,1394,1
20230718,091800,13554280,1389,1389,1389,1389,0
20230718,091700,13554280,1389,1389,1389,1389,0
20230718,091600,13554280,1389,1389,1389,1389,0
20230718,091500,13554280,1389,1396,1396,1389,478
20230718,091400,12887657,1389,1389,1389,1389,27
20230718,091300,12850154,1396,1396,1396,1396,552
20230718,091200,12079562,1396,1387,1396,1387,1110
20230718,091100,10533611,1396,1388,1396,1388,652
20230718,091000,9628219,1397,1388,1397,1388,132
20230718,090900,9444569,1388,1388,1395,1388,161
20230718,090800,9220737,1395,1387,1395,1387,3056
20230718,090700,4979032,1388,1388,1389,1388,252
20230718,090600,4629064,1389,1389,1390,1389,252
20230718,090500,4278844,1389,1381,1389,1381,1127
20230718,090400,2722449,1381,1390,1390,1381,87
20230718,090300,2602284,1380,1390,1390,1380,401
20230718,090200,2048152,1390,1390,1390,1390,52
20230718,090100,1975872,1390,1380,1390,1380,1052
20230718,090000,523592,1390,1380,1390,1380,379