stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183300,113180402,1375,1375,1375,1375,2015
20230719,183200,113180402,1375,1375,1375,1375,0
20230719,183100,113180402,1375,1375,1375,1375,0
20230719,183000,113180402,1375,1375,1375,1375,0
20230719,182900,113180402,1375,1375,1375,1375,0
20230719,182800,113180402,1375,1375,1375,1375,0
20230719,182700,113180402,1375,1375,1375,1375,0
20230719,182600,113180402,1375,1375,1375,1375,0
20230719,182500,113180402,1375,1375,1375,1375,0
20230719,182400,113180402,1375,1375,1375,1375,0
20230719,182300,113180402,1375,1375,1375,1375,0
20230719,182200,113180402,1375,1375,1375,1375,0
20230719,182100,113180402,1375,1375,1375,1375,0
20230719,182000,113180402,1375,1375,1375,1375,0
20230719,181900,113180402,1375,1375,1375,1375,0
20230719,181800,113180402,1375,1375,1375,1375,0
20230719,181700,113180402,1375,1375,1375,1375,0
20230719,181600,113180402,1375,1375,1375,1375,0
20230719,181500,113180402,1375,1375,1375,1375,0
20230719,181400,113180402,1375,1375,1375,1375,0
20230719,181300,113180402,1375,1375,1375,1375,0
20230719,181200,113180402,1375,1375,1375,1375,0
20230719,181100,113180402,1375,1375,1375,1375,0
20230719,181000,113180402,1375,1375,1375,1375,0
20230719,180900,113180402,1375,1375,1375,1375,0
20230719,180800,113180402,1375,1375,1375,1375,0
20230719,180700,113180402,1375,1375,1375,1375,0
20230719,180600,113180402,1375,1375,1375,1375,0
20230719,180500,113180402,1375,1375,1375,1375,0
20230719,180400,113180402,1375,1375,1375,1375,0
20230719,180300,113180402,1375,1375,1375,1375,2015
20230719,180200,113180402,1375,1375,1375,1375,0
20230719,180100,113180402,1375,1375,1375,1375,0
20230719,180000,113180402,1375,1375,1375,1375,0
20230719,175900,113180402,1375,1375,1375,1375,0
20230719,175800,113180402,1375,1375,1375,1375,0
20230719,175700,113180402,1375,1375,1375,1375,0
20230719,175600,113180402,1375,1375,1375,1375,0
20230719,175500,113180402,1375,1375,1375,1375,0
20230719,175400,113180402,1375,1375,1375,1375,0
20230719,175300,113180402,1375,1375,1375,1375,0
20230719,175200,113180402,1375,1375,1375,1375,0
20230719,175100,113180402,1375,1375,1375,1375,0
20230719,175000,113180402,1375,1375,1375,1375,0
20230719,174900,113180402,1375,1375,1375,1375,0
20230719,174800,113180402,1375,1375,1375,1375,0
20230719,174700,113180402,1375,1375,1375,1375,0
20230719,174600,113180402,1375,1375,1375,1375,0
20230719,174500,113180402,1375,1375,1375,1375,0
20230719,174400,113180402,1375,1375,1375,1375,0
20230719,174300,113180402,1375,1375,1375,1375,0
20230719,174200,113180402,1375,1375,1375,1375,0
20230719,174100,113180402,1375,1375,1375,1375,0
20230719,174000,113180402,1375,1375,1375,1375,0
20230719,173900,113180402,1375,1375,1375,1375,0
20230719,173800,113180402,1375,1375,1375,1375,0
20230719,173700,113180402,1375,1375,1375,1375,0
20230719,173600,113180402,1375,1375,1375,1375,0
20230719,173500,113180402,1375,1375,1375,1375,0
20230719,173400,113180402,1375,1375,1375,1375,0
20230719,173300,113180402,1375,1375,1375,1375,2015
20230719,173200,113180402,1375,1375,1375,1375,0
20230719,173100,113180402,1375,1375,1375,1375,0
20230719,173000,113180402,1375,1375,1375,1375,0
20230719,172900,113180402,1375,1375,1375,1375,0
20230719,172800,113180402,1375,1375,1375,1375,0
20230719,172700,113180402,1375,1375,1375,1375,0
20230719,172600,113180402,1375,1375,1375,1375,0
20230719,172500,113180402,1375,1375,1375,1375,0
20230719,172400,113180402,1375,1375,1375,1375,0
20230719,172300,113180402,1375,1375,1375,1375,0
20230719,172200,113180402,1375,1375,1375,1375,0
20230719,172100,113180402,1375,1375,1375,1375,0
20230719,172000,113180402,1375,1375,1375,1375,0
20230719,171900,113180402,1375,1375,1375,1375,0
20230719,171800,113180402,1375,1375,1375,1375,0
20230719,171700,113180402,1375,1375,1375,1375,0
20230719,171600,113180402,1375,1375,1375,1375,0
20230719,171500,113180402,1375,1375,1375,1375,0
20230719,171400,113180402,1375,1375,1375,1375,0
20230719,171300,113180402,1375,1375,1375,1375,0
20230719,171200,113180402,1375,1375,1375,1375,0
20230719,171100,113180402,1375,1375,1375,1375,0
20230719,171000,113180402,1375,1375,1375,1375,0
20230719,170900,113180402,1375,1375,1375,1375,0
20230719,170800,113180402,1375,1375,1375,1375,0
20230719,170700,113180402,1375,1375,1375,1375,0
20230719,170600,113180402,1375,1375,1375,1375,0
20230719,170500,113180402,1375,1375,1375,1375,0
20230719,170400,113180402,1375,1375,1375,1375,0
20230719,170300,113180402,1375,1375,1375,1375,2015
20230719,170200,113180402,1375,1375,1375,1375,0
20230719,170100,113180402,1375,1375,1375,1375,0
20230719,170000,113180402,1375,1375,1375,1375,0
20230719,165900,113180402,1375,1375,1375,1375,0
20230719,165800,113180402,1375,1375,1375,1375,0
20230719,165700,113180402,1375,1375,1375,1375,0
20230719,165600,113180402,1375,1375,1375,1375,0
20230719,165500,113180402,1375,1375,1375,1375,0
20230719,165400,113180402,1375,1375,1375,1375,0
20230719,165300,113180402,1375,1375,1375,1375,0
20230719,165200,113180402,1375,1375,1375,1375,0
20230719,165100,113180402,1375,1375,1375,1375,0
20230719,165000,113180402,1375,1375,1375,1375,0
20230719,164900,113180402,1375,1375,1375,1375,0
20230719,164800,113180402,1375,1375,1375,1375,0
20230719,164700,113180402,1375,1375,1375,1375,0
20230719,164600,113180402,1375,1375,1375,1375,0
20230719,164500,113180402,1375,1375,1375,1375,0
20230719,164400,113180402,1375,1375,1375,1375,0
20230719,164300,113180402,1375,1375,1375,1375,0
20230719,164200,113180402,1375,1375,1375,1375,0
20230719,164100,113180402,1375,1375,1375,1375,0
20230719,164000,113180402,1375,1375,1375,1375,0
20230719,163900,113180402,1375,1375,1375,1375,0
20230719,163800,113180402,1375,1375,1375,1375,0
20230719,163700,113180402,1375,1375,1375,1375,0
20230719,163600,113180402,1375,1375,1375,1375,0
20230719,163500,113180402,1375,1375,1375,1375,0
20230719,163400,113180402,1375,1375,1375,1375,0
20230719,163300,113180402,1375,1375,1375,1375,2015
20230719,163200,113180402,1375,1375,1375,1375,0
20230719,163100,113180402,1375,1375,1375,1375,0
20230719,163000,113180402,1375,1375,1375,1375,0
20230719,162900,113180402,1375,1375,1375,1375,0
20230719,162800,113180402,1375,1375,1375,1375,0
20230719,162700,113180402,1375,1375,1375,1375,0
20230719,162600,113180402,1375,1375,1375,1375,0
20230719,162500,113180402,1375,1375,1375,1375,0
20230719,162400,113180402,1375,1375,1375,1375,0
20230719,162300,113180402,1375,1375,1375,1375,0
20230719,162200,113180402,1375,1375,1375,1375,0
20230719,162100,113180402,1375,1375,1375,1375,0
20230719,162000,113180402,1375,1375,1375,1375,0
20230719,161900,113180402,1375,1375,1375,1375,0
20230719,161800,113180402,1375,1375,1375,1375,0
20230719,161700,113180402,1375,1375,1375,1375,0
20230719,161600,113180402,1375,1375,1375,1375,0
20230719,161500,113180402,1375,1375,1375,1375,0
20230719,161400,113180402,1375,1375,1375,1375,0
20230719,161300,113180402,1375,1375,1375,1375,0
20230719,161200,113180402,1375,1375,1375,1375,0
20230719,161100,113180402,1375,1375,1375,1375,0
20230719,161000,113180402,1375,1375,1375,1375,0
20230719,160900,113180402,1375,1375,1375,1375,0
20230719,160800,113180402,1375,1375,1375,1375,0
20230719,160700,113180402,1375,1375,1375,1375,0
20230719,160600,113180402,1375,1375,1375,1375,0
20230719,160500,113180402,1375,1375,1375,1375,0
20230719,160400,113180402,1375,1375,1375,1375,0
20230719,160300,113180402,1375,1375,1375,1375,2015
20230719,160200,113180402,1375,1375,1375,1375,0
20230719,160100,113180402,1375,1375,1375,1375,0
20230719,160000,113180402,1375,1375,1375,1375,0
20230719,155900,113180402,1375,1375,1375,1375,0
20230719,155800,113180402,1375,1375,1375,1375,0
20230719,155700,113180402,1375,1375,1375,1375,0
20230719,155600,113180402,1375,1375,1375,1375,0
20230719,155500,113180402,1375,1375,1375,1375,0
20230719,155400,113180402,1375,1375,1375,1375,0
20230719,155300,113180402,1375,1375,1375,1375,0
20230719,155200,113180402,1375,1375,1375,1375,0
20230719,155100,113180402,1375,1375,1375,1375,0
20230719,155000,113180402,1375,1375,1375,1375,0
20230719,154900,113180402,1375,1375,1375,1375,0
20230719,154800,113180402,1375,1375,1375,1375,0
20230719,154700,113180402,1375,1375,1375,1375,0
20230719,154600,113180402,1375,1375,1375,1375,0
20230719,154500,113180402,1375,1375,1375,1375,0
20230719,154400,113180402,1375,1375,1375,1375,0
20230719,154300,113180402,1375,1375,1375,1375,0
20230719,154200,113180402,1375,1375,1375,1375,0
20230719,154100,113180402,1375,1375,1375,1375,0
20230719,154000,113180402,1375,1375,1375,1375,0
20230719,153900,113180402,1375,1375,1375,1375,0
20230719,153800,113180402,1375,1375,1375,1375,0
20230719,153700,113180402,1375,1375,1375,1375,0
20230719,153600,113180402,1375,1375,1375,1375,0
20230719,153500,113180402,1375,1375,1375,1375,0
20230719,153400,113180402,1375,1375,1375,1375,0
20230719,153300,113180402,1375,1375,1375,1375,2015
20230719,153200,113180402,1375,1375,1375,1375,0
20230719,153100,113180402,1375,1375,1375,1375,0
20230719,153000,113180402,1375,1375,1375,1375,2015
20230719,152900,110409777,1389,1389,1389,1389,0
20230719,152800,110409777,1389,1389,1389,1389,0
20230719,152700,110409777,1389,1389,1389,1389,0
20230719,152600,110409777,1389,1389,1389,1389,0
20230719,152500,110409777,1389,1389,1389,1389,0
20230719,152400,110409777,1389,1389,1389,1389,0
20230719,152300,110409777,1389,1389,1389,1389,0
20230719,152200,110409777,1389,1389,1389,1389,0
20230719,152100,110409777,1389,1389,1389,1389,0
20230719,152000,110409777,1389,1389,1389,1389,0
20230719,151900,110409777,1389,1380,1389,1377,152
20230719,151800,110199691,1389,1380,1389,1380,201
20230719,151700,109922302,1389,1389,1389,1380,2202
20230719,151600,106882624,1380,1390,1390,1380,964
20230719,151500,105551674,1389,1388,1389,1388,1734
20230719,151400,103143435,1389,1388,1389,1388,155
20230719,151300,102928155,1388,1388,1388,1388,0
20230719,151200,102928155,1388,1388,1388,1388,300
20230719,151100,102511755,1389,1389,1389,1389,100
20230719,151000,102372855,1389,1382,1389,1380,752
20230719,150900,101334428,1389,1389,1389,1389,20
20230719,150800,101306648,1390,1390,1390,1390,0
20230719,150700,101306648,1390,1390,1390,1390,0
20230719,150600,101306648,1390,1390,1390,1390,0
20230719,150500,101306648,1390,1390,1390,1390,0
20230719,150400,101306648,1390,1390,1390,1390,1
20230719,150300,101305258,1381,1381,1381,1381,0
20230719,150200,101305258,1381,1389,1389,1381,400
20230719,150100,100751326,1390,1390,1390,1390,0
20230719,150000,100751326,1390,1390,1390,1390,0
20230719,145900,100751326,1390,1390,1390,1390,295
20230719,145800,100341276,1390,1390,1390,1390,5
20230719,145700,100334326,1391,1391,1391,1391,0
20230719,145600,100334326,1391,1391,1391,1391,0
20230719,145500,100334326,1391,1391,1391,1391,1
20230719,145400,100332935,1391,1390,1391,1390,2200
20230719,145300,97273949,1390,1390,1390,1390,0
20230719,145200,97273949,1390,1390,1390,1390,0
20230719,145100,97273949,1390,1390,1390,1390,200
20230719,145000,96995949,1390,1390,1390,1390,0
20230719,144900,96995949,1390,1390,1390,1390,0
20230719,144800,96995949,1390,1390,1390,1390,0
20230719,144700,96995949,1390,1388,1390,1388,316
20230719,144600,96557224,1389,1389,1389,1389,0
20230719,144500,96557224,1389,1389,1389,1389,0
20230719,144400,96557224,1389,1389,1389,1389,0
20230719,144300,96557224,1389,1389,1389,1389,0
20230719,144200,96557224,1389,1389,1389,1389,0
20230719,144100,96557224,1389,1389,1389,1389,0
20230719,144000,96557224,1389,1389,1389,1389,0
20230719,143900,96557224,1389,1389,1389,1389,1
20230719,143800,96555835,1389,1386,1389,1386,199
20230719,143700,96280018,1386,1386,1386,1386,0
20230719,143600,96280018,1386,1386,1386,1386,1
20230719,143500,96278632,1386,1386,1386,1386,0
20230719,143400,96278632,1386,1386,1386,1386,0
20230719,143300,96278632,1386,1386,1386,1386,0
20230719,143200,96278632,1386,1386,1386,1386,0
20230719,143100,96278632,1386,1386,1386,1386,0
20230719,143000,96278632,1386,1386,1386,1386,0
20230719,142900,96278632,1386,1386,1386,1386,1
20230719,142800,96277246,1385,1385,1385,1385,3064
20230719,142700,92033606,1385,1385,1385,1385,0
20230719,142600,92033606,1385,1385,1385,1385,0
20230719,142500,92033606,1385,1385,1385,1385,0
20230719,142400,92033606,1385,1379,1385,1379,4044
20230719,142300,86456182,1379,1379,1379,1379,3
20230719,142200,86452045,1380,1380,1380,1380,99
20230719,142100,86315425,1385,1385,1385,1385,0
20230719,142000,86315425,1385,1385,1385,1385,0
20230719,141900,86315425,1385,1385,1385,1385,0
20230719,141800,86315425,1385,1385,1385,1385,0
20230719,141700,86315425,1385,1385,1385,1385,0
20230719,141600,86315425,1385,1385,1385,1385,0
20230719,141500,86315425,1385,1379,1385,1379,1401
20230719,141400,84383440,1381,1381,1381,1381,0
20230719,141300,84383440,1381,1381,1381,1381,75
20230719,141200,84279865,1381,1381,1381,1381,939
20230719,141100,82983106,1380,1380,1380,1380,223
20230719,141000,82675366,1381,1381,1381,1381,0
20230719,140900,82675366,1381,1381,1381,1381,0
20230719,140800,82675366,1381,1381,1381,1381,0
20230719,140700,82675366,1381,1381,1381,1381,80
20230719,140600,82564886,1385,1385,1385,1385,0
20230719,140500,82564886,1385,1385,1385,1385,0
20230719,140400,82564886,1385,1385,1385,1385,0
20230719,140300,82564886,1385,1385,1385,1385,0
20230719,140200,82564886,1385,1385,1385,1385,6
20230719,140100,82556576,1385,1385,1385,1385,0
20230719,140000,82556576,1385,1385,1385,1385,0
20230719,135900,82556576,1385,1385,1385,1385,0
20230719,135800,82556576,1385,1385,1385,1385,0
20230719,135700,82556576,1385,1385,1385,1385,0
20230719,135600,82556576,1385,1385,1385,1385,0
20230719,135500,82556576,1385,1384,1385,1384,11
20230719,135400,82541346,1384,1384,1384,1384,0
20230719,135300,82541346,1384,1384,1384,1384,0
20230719,135200,82541346,1384,1384,1384,1384,55
20230719,135100,82465226,1384,1384,1384,1384,0
20230719,135000,82465226,1384,1384,1384,1384,0
20230719,134900,82465226,1384,1384,1384,1384,0
20230719,134800,82465226,1384,1384,1384,1384,0
20230719,134700,82465226,1384,1384,1384,1384,0
20230719,134600,82465226,1384,1384,1384,1384,0
20230719,134500,82465226,1384,1384,1384,1384,0
20230719,134400,82465226,1384,1384,1384,1384,0
20230719,134300,82465226,1384,1384,1384,1384,0
20230719,134200,82465226,1384,1384,1384,1384,0
20230719,134100,82465226,1384,1384,1384,1384,0
20230719,134000,82465226,1384,1384,1384,1384,0
20230719,133900,82465226,1384,1384,1384,1384,0
20230719,133800,82465226,1384,1384,1384,1384,0
20230719,133700,82465226,1384,1384,1384,1384,0
20230719,133600,82465226,1384,1384,1384,1384,0
20230719,133500,82465226,1384,1384,1384,1384,0
20230719,133400,82465226,1384,1384,1384,1384,0
20230719,133300,82465226,1384,1385,1385,1384,837
20230719,133200,81306817,1385,1385,1385,1385,0
20230719,133100,81306817,1385,1385,1385,1385,0
20230719,133000,81306817,1385,1385,1385,1385,0
20230719,132900,81306817,1385,1384,1385,1384,15
20230719,132800,81286056,1385,1385,1385,1385,0
20230719,132700,81286056,1385,1384,1385,1384,488
20230719,132600,80610663,1384,1384,1384,1384,0
20230719,132500,80610663,1384,1384,1384,1384,0
20230719,132400,80610663,1384,1384,1384,1384,0
20230719,132300,80610663,1384,1384,1384,1384,0
20230719,132200,80610663,1384,1382,1384,1382,757
20230719,132100,79564477,1383,1383,1383,1383,0
20230719,132000,79564477,1383,1383,1383,1383,0
20230719,131900,79564477,1383,1383,1383,1383,0
20230719,131800,79564477,1383,1383,1383,1383,0
20230719,131700,79564477,1383,1383,1383,1383,0
20230719,131600,79564477,1383,1383,1383,1383,0
20230719,131500,79564477,1383,1383,1383,1383,0
20230719,131400,79564477,1383,1383,1383,1383,0
20230719,131300,79564477,1383,1383,1383,1383,0
20230719,131200,79564477,1383,1383,1383,1383,0
20230719,131100,79564477,1383,1383,1383,1383,0
20230719,131000,79564477,1383,1383,1383,1383,0
20230719,130900,79564477,1383,1383,1383,1383,0
20230719,130800,79564477,1383,1383,1383,1383,1302
20230719,130700,77763811,1383,1383,1383,1383,50
20230719,130600,77694661,1383,1383,1383,1383,201
20230719,130500,77416678,1383,1383,1383,1383,1
20230719,130400,77415295,1384,1384,1384,1384,7
20230719,130300,77405607,1384,1384,1384,1384,0
20230719,130200,77405607,1384,1384,1384,1384,0
20230719,130100,77405607,1384,1384,1384,1384,0
20230719,130000,77405607,1384,1384,1384,1384,1
20230719,125900,77404223,1384,1384,1384,1384,0
20230719,125800,77404223,1384,1384,1384,1384,0
20230719,125700,77404223,1384,1384,1384,1384,0
20230719,125600,77404223,1384,1384,1384,1384,1
20230719,125500,77402839,1379,1379,1379,1379,4567
20230719,125400,71104946,1385,1380,1385,1379,327
20230719,125300,70654005,1380,1380,1380,1380,217
20230719,125200,70354545,1385,1385,1385,1385,0
20230719,125100,70354545,1385,1385,1385,1385,0
20230719,125000,70354545,1385,1385,1385,1385,0
20230719,124900,70354545,1385,1385,1385,1385,0
20230719,124800,70354545,1385,1385,1385,1385,0
20230719,124700,70354545,1385,1385,1385,1385,0
20230719,124600,70354545,1385,1385,1385,1385,0
20230719,124500,70354545,1385,1385,1385,1385,100
20230719,124400,70216045,1385,1385,1385,1385,0
20230719,124300,70216045,1385,1385,1385,1385,0
20230719,124200,70216045,1385,1385,1385,1385,6
20230719,124100,70207735,1385,1385,1385,1385,0
20230719,124000,70207735,1385,1385,1385,1385,0
20230719,123900,70207735,1385,1385,1385,1385,1
20230719,123800,70206350,1379,1379,1379,1379,64
20230719,123700,70118094,1385,1385,1385,1385,0
20230719,123600,70118094,1385,1385,1385,1385,0
20230719,123500,70118094,1385,1385,1385,1385,0
20230719,123400,70118094,1385,1385,1385,1385,0
20230719,123300,70118094,1385,1379,1385,1379,201
20230719,123200,69840909,1379,1379,1379,1379,0
20230719,123100,69840909,1379,1379,1379,1379,0
20230719,123000,69840909,1379,1379,1379,1379,0
20230719,122900,69840909,1379,1379,1379,1379,0
20230719,122800,69840909,1379,1379,1379,1379,0
20230719,122700,69840909,1379,1379,1379,1379,0
20230719,122600,69840909,1379,1379,1379,1379,0
20230719,122500,69840909,1379,1379,1379,1379,0
20230719,122400,69840909,1379,1379,1379,1379,3
20230719,122300,69836772,1386,1386,1386,1386,0
20230719,122200,69836772,1386,1386,1386,1386,0
20230719,122100,69836772,1386,1386,1386,1386,0
20230719,122000,69836772,1386,1386,1386,1386,0
20230719,121900,69836772,1386,1386,1386,1386,0
20230719,121800,69836772,1386,1386,1386,1386,0
20230719,121700,69836772,1386,1386,1386,1386,0
20230719,121600,69836772,1386,1386,1386,1386,20
20230719,121500,69809052,1386,1386,1386,1386,0
20230719,121400,69809052,1386,1386,1386,1386,0
20230719,121300,69809052,1386,1386,1386,1386,0
20230719,121200,69809052,1386,1386,1386,1386,0
20230719,121100,69809052,1386,1386,1386,1386,0
20230719,121000,69809052,1386,1386,1386,1386,0
20230719,120900,69809052,1386,1379,1386,1379,2298
20230719,120800,66640103,1389,1389,1389,1389,0
20230719,120700,66640103,1389,1389,1389,1389,0
20230719,120600,66640103,1389,1389,1389,1389,0
20230719,120500,66640103,1389,1389,1389,1389,0
20230719,120400,66640103,1389,1389,1389,1389,0
20230719,120300,66640103,1389,1389,1389,1389,0
20230719,120200,66640103,1389,1389,1389,1389,6
20230719,120100,66631769,1379,1389,1389,1379,5010
20230719,120000,59721523,1389,1389,1389,1389,0
20230719,115900,59721523,1389,1389,1389,1389,0
20230719,115800,59721523,1389,1389,1389,1389,23
20230719,115700,59689576,1389,1389,1389,1389,0
20230719,115600,59689576,1389,1389,1389,1389,0
20230719,115500,59689576,1389,1389,1389,1389,1
20230719,115400,59688187,1380,1380,1380,1380,22
20230719,115300,59657827,1389,1389,1389,1389,0
20230719,115200,59657827,1389,1389,1389,1389,0
20230719,115100,59657827,1389,1389,1389,1389,0
20230719,115000,59657827,1389,1389,1389,1389,3
20230719,114900,59653660,1389,1389,1389,1389,0
20230719,114800,59653660,1389,1389,1389,1389,0
20230719,114700,59653660,1389,1389,1389,1389,0
20230719,114600,59653660,1389,1389,1389,1389,9
20230719,114500,59641159,1389,1389,1389,1389,0
20230719,114400,59641159,1389,1389,1389,1389,1
20230719,114300,59639770,1381,1381,1381,1381,212
20230719,114200,59346998,1381,1389,1389,1381,109
20230719,114100,59196461,1381,1381,1381,1381,162
20230719,114000,58972739,1382,1382,1382,1382,145
20230719,113900,58772349,1390,1385,1390,1385,110
20230719,113800,58619474,1385,1385,1385,1385,0
20230719,113700,58619474,1385,1385,1385,1385,40
20230719,113600,58564074,1385,1385,1385,1385,0
20230719,113500,58564074,1385,1385,1385,1385,0
20230719,113400,58564074,1385,1385,1385,1385,0
20230719,113300,58564074,1385,1385,1385,1385,0
20230719,113200,58564074,1385,1385,1385,1385,0
20230719,113100,58564074,1385,1385,1385,1385,0
20230719,113000,58564074,1385,1385,1385,1385,0
20230719,112900,58564074,1385,1385,1385,1385,0
20230719,112800,58564074,1385,1385,1385,1385,0
20230719,112700,58564074,1385,1385,1385,1385,0
20230719,112600,58564074,1385,1385,1385,1385,0
20230719,112500,58564074,1385,1385,1385,1385,0
20230719,112400,58564074,1385,1385,1385,1385,0
20230719,112300,58564074,1385,1385,1385,1385,0
20230719,112200,58564074,1385,1385,1385,1385,26
20230719,112100,58528064,1385,1385,1385,1385,0
20230719,112000,58528064,1385,1385,1385,1385,3
20230719,111900,58523909,1385,1385,1385,1385,0
20230719,111800,58523909,1385,1385,1385,1385,0
20230719,111700,58523909,1385,1385,1385,1380,157
20230719,111600,58307239,1385,1385,1385,1385,0
20230719,111500,58307239,1385,1385,1385,1385,0
20230719,111400,58307239,1385,1385,1385,1385,0
20230719,111300,58307239,1385,1385,1385,1385,1
20230719,111200,58305854,1380,1380,1380,1380,0
20230719,111100,58305854,1380,1380,1380,1380,0
20230719,111000,58305854,1380,1385,1385,1380,17
20230719,110900,58282389,1380,1380,1380,1380,0
20230719,110800,58282389,1380,1385,1385,1380,210
20230719,110700,57992584,1380,1382,1382,1380,1877
20230719,110600,55400174,1385,1385,1385,1385,0
20230719,110500,55400174,1385,1385,1385,1385,0
20230719,110400,55400174,1385,1385,1385,1385,0
20230719,110300,55400174,1385,1385,1385,1385,0
20230719,110200,55400174,1385,1385,1385,1385,0
20230719,110100,55400174,1385,1384,1385,1384,231
20230719,110000,55080298,1388,1384,1388,1384,201
20230719,105900,54802110,1388,1388,1388,1388,1
20230719,105800,54800722,1390,1390,1390,1390,0
20230719,105700,54800722,1390,1390,1390,1390,0
20230719,105600,54800722,1390,1390,1390,1390,0
20230719,105500,54800722,1390,1390,1390,1390,0
20230719,105400,54800722,1390,1390,1390,1390,100
20230719,105300,54661722,1390,1390,1390,1390,0
20230719,105200,54661722,1390,1390,1390,1390,100
20230719,105100,54522722,1390,1390,1390,1390,250
20230719,105000,54175222,1391,1391,1391,1391,0
20230719,104900,54175222,1391,1391,1391,1391,0
20230719,104800,54175222,1391,1391,1391,1391,0
20230719,104700,54175222,1391,1391,1391,1391,0
20230719,104600,54175222,1391,1391,1391,1391,0
20230719,104500,54175222,1391,1391,1391,1391,0
20230719,104400,54175222,1391,1391,1391,1391,0
20230719,104300,54175222,1391,1391,1391,1391,43
20230719,104200,54115409,1391,1391,1391,1391,0
20230719,104100,54115409,1391,1391,1391,1391,0
20230719,104000,54115409,1391,1391,1391,1391,1
20230719,103900,54114018,1392,1392,1392,1392,0
20230719,103800,54114018,1392,1392,1392,1392,0
20230719,103700,54114018,1392,1392,1392,1392,1
20230719,103600,54112626,1382,1383,1383,1382,278
20230719,103500,53728317,1392,1388,1392,1388,600
20230719,103400,52893479,1388,1388,1388,1388,35
20230719,103300,52844899,1388,1388,1388,1388,0
20230719,103200,52844899,1388,1388,1388,1388,0
20230719,103100,52844899,1388,1388,1388,1388,0
20230719,103000,52844899,1388,1388,1388,1388,0
20230719,102900,52844899,1388,1388,1388,1388,0
20230719,102800,52844899,1388,1388,1388,1388,0
20230719,102700,52844899,1388,1388,1388,1388,0
20230719,102600,52844899,1388,1388,1388,1388,5
20230719,102500,52837959,1388,1387,1388,1387,958
20230719,102400,51508355,1387,1387,1387,1387,0
20230719,102300,51508355,1387,1387,1387,1387,10
20230719,102200,51494485,1387,1387,1387,1387,10
20230719,102100,51480615,1388,1387,1388,1387,38
20230719,102000,51427907,1387,1386,1387,1386,7
20230719,101900,51418204,1386,1386,1386,1386,1000
20230719,101800,50032204,1386,1380,1386,1380,249
20230719,101700,49688578,1380,1380,1380,1380,0
20230719,101600,49688578,1380,1380,1380,1380,0
20230719,101500,49688578,1380,1380,1380,1380,0
20230719,101400,49688578,1380,1380,1380,1380,0
20230719,101300,49688578,1380,1380,1380,1380,481
20230719,101200,49024798,1386,1386,1386,1386,0
20230719,101100,49024798,1386,1386,1386,1386,1
20230719,101000,49023412,1379,1379,1379,1379,0
20230719,100900,49023412,1379,1382,1382,1379,3670
20230719,100800,43962374,1387,1387,1387,1387,500
20230719,100700,43268874,1387,1387,1387,1387,0
20230719,100600,43268874,1387,1388,1388,1387,975
20230719,100500,41915575,1388,1388,1388,1388,0
20230719,100400,41915575,1388,1380,1388,1380,883
20230719,100300,40697027,1380,1387,1389,1380,427
20230719,100200,40105569,1387,1381,1387,1381,11
20230719,100100,40090372,1381,1381,1381,1381,0
20230719,100000,40090372,1381,1381,1381,1381,300
20230719,095900,39676072,1381,1381,1381,1381,26
20230719,095800,39640166,1381,1381,1381,1381,93
20230719,095700,39511733,1391,1391,1391,1391,0
20230719,095600,39511733,1391,1391,1391,1391,0
20230719,095500,39511733,1391,1391,1391,1391,0
20230719,095400,39511733,1391,1391,1391,1391,0
20230719,095300,39511733,1391,1391,1391,1391,1
20230719,095200,39510342,1391,1390,1391,1390,101
20230719,095100,39369906,1380,1380,1380,1379,199
20230719,095000,39095437,1392,1387,1392,1387,1203
20230719,094900,37422120,1379,1381,1381,1379,122
20230719,094800,37253784,1388,1381,1388,1381,411
20230719,094700,36683394,1381,1389,1389,1381,401
20230719,094600,36129605,1389,1389,1389,1389,10
20230719,094500,36115715,1391,1391,1391,1391,0
20230719,094400,36115715,1391,1391,1391,1391,0
20230719,094300,36115715,1391,1391,1391,1391,1
20230719,094200,36114324,1389,1389,1389,1389,1
20230719,094100,36112935,1391,1391,1391,1391,0
20230719,094000,36112935,1391,1390,1391,1388,119
20230719,093900,35947528,1390,1390,1390,1390,0
20230719,093800,35947528,1390,1390,1390,1390,2
20230719,093700,35944748,1385,1385,1385,1385,3
20230719,093600,35940593,1390,1390,1390,1390,0
20230719,093500,35940593,1390,1390,1390,1390,10
20230719,093400,35926693,1390,1390,1390,1390,1
20230719,093300,35925303,1390,1387,1390,1387,2
20230719,093200,35922526,1385,1385,1385,1385,35
20230719,093100,35874051,1385,1385,1385,1385,0
20230719,093000,35874051,1385,1385,1385,1385,54
20230719,092900,35799261,1385,1385,1385,1385,0
20230719,092800,35799261,1385,1385,1385,1385,0
20230719,092700,35799261,1385,1385,1385,1385,0
20230719,092600,35799261,1385,1385,1385,1385,0
20230719,092500,35799261,1385,1382,1385,1382,661
20230719,092400,34885609,1379,1379,1379,1379,0
20230719,092300,34885609,1379,1382,1382,1379,5
20230719,092200,34878711,1382,1382,1382,1382,1
20230719,092100,34877329,1379,1379,1379,1379,0
20230719,092000,34877329,1379,1379,1379,1379,0
20230719,091900,34877329,1379,1380,1380,1379,1775
20230719,091800,32429188,1380,1380,1380,1380,0
20230719,091700,32429188,1380,1380,1380,1380,1438
20230719,091600,30444748,1380,1380,1380,1380,0
20230719,091500,30444748,1380,1380,1380,1380,194
20230719,091400,30177028,1375,1375,1375,1375,0
20230719,091300,30177028,1375,1375,1375,1375,8181
20230719,091200,18928153,1375,1375,1375,1375,0
20230719,091100,18928153,1375,1375,1375,1375,3600
20230719,091000,13978153,1375,1375,1375,1375,1130
20230719,090900,12424403,1375,1375,1375,1375,0
20230719,090800,12424403,1375,1375,1375,1375,1714
20230719,090700,10067653,1380,1380,1380,1380,2
20230719,090600,10064893,1381,1381,1381,1381,2
20230719,090500,10062131,1381,1376,1381,1372,4262
20230719,090400,4201261,1381,1374,1381,1374,1146
20230719,090300,2624947,1382,1382,1382,1382,2
20230719,090200,2622183,1382,1382,1382,1382,2
20230719,090100,2619419,1382,1375,1382,1375,126
20230719,090000,2446125,1375,1375,1375,1375,1779