stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183300,447291450,1455,1455,1455,1455,3438
20230720,183200,447291450,1455,1455,1455,1455,0
20230720,183100,447291450,1455,1455,1455,1455,0
20230720,183000,447291450,1455,1455,1455,1455,0
20230720,182900,447291450,1455,1455,1455,1455,0
20230720,182800,447291450,1455,1455,1455,1455,0
20230720,182700,447291450,1455,1455,1455,1455,0
20230720,182600,447291450,1455,1455,1455,1455,0
20230720,182500,447291450,1455,1455,1455,1455,0
20230720,182400,447291450,1455,1455,1455,1455,0
20230720,182300,447291450,1455,1455,1455,1455,0
20230720,182200,447291450,1455,1455,1455,1455,0
20230720,182100,447291450,1455,1455,1455,1455,0
20230720,182000,447291450,1455,1455,1455,1455,0
20230720,181900,447291450,1455,1455,1455,1455,0
20230720,181800,447291450,1455,1455,1455,1455,0
20230720,181700,447291450,1455,1455,1455,1455,0
20230720,181600,447291450,1455,1455,1455,1455,0
20230720,181500,447291450,1455,1455,1455,1455,0
20230720,181400,447291450,1455,1455,1455,1455,0
20230720,181300,447291450,1455,1455,1455,1455,0
20230720,181200,447291450,1455,1455,1455,1455,0
20230720,181100,447291450,1455,1455,1455,1455,0
20230720,181000,447291450,1455,1455,1455,1455,0
20230720,180900,447291450,1455,1455,1455,1455,0
20230720,180800,447291450,1455,1455,1455,1455,0
20230720,180700,447291450,1455,1455,1455,1455,0
20230720,180600,447291450,1455,1455,1455,1455,0
20230720,180500,447291450,1455,1455,1455,1455,0
20230720,180400,447291450,1455,1455,1455,1455,0
20230720,180300,447291450,1455,1455,1455,1455,3438
20230720,180200,447291450,1455,1455,1455,1455,0
20230720,180100,447291450,1455,1455,1455,1455,0
20230720,180000,447291450,1455,1455,1455,1455,0
20230720,175900,447291450,1455,1455,1455,1455,0
20230720,175800,447291450,1455,1455,1455,1455,0
20230720,175700,447291450,1455,1455,1455,1455,0
20230720,175600,447291450,1455,1455,1455,1455,0
20230720,175500,447291450,1455,1455,1455,1455,0
20230720,175400,447291450,1455,1455,1455,1455,0
20230720,175300,447291450,1455,1455,1455,1455,0
20230720,175200,447291450,1455,1455,1455,1455,0
20230720,175100,447291450,1455,1455,1455,1455,0
20230720,175000,447291450,1455,1455,1455,1455,0
20230720,174900,447291450,1455,1455,1455,1455,0
20230720,174800,447291450,1455,1455,1455,1455,0
20230720,174700,447291450,1455,1455,1455,1455,0
20230720,174600,447291450,1455,1455,1455,1455,0
20230720,174500,447291450,1455,1455,1455,1455,0
20230720,174400,447291450,1455,1455,1455,1455,0
20230720,174300,447291450,1455,1455,1455,1455,0
20230720,174200,447291450,1455,1455,1455,1455,0
20230720,174100,447291450,1455,1455,1455,1455,0
20230720,174000,447291450,1455,1455,1455,1455,0
20230720,173900,447291450,1455,1455,1455,1455,0
20230720,173800,447291450,1455,1455,1455,1455,0
20230720,173700,447291450,1455,1455,1455,1455,0
20230720,173600,447291450,1455,1455,1455,1455,0
20230720,173500,447291450,1455,1455,1455,1455,0
20230720,173400,447291450,1455,1455,1455,1455,0
20230720,173300,447291450,1455,1455,1455,1455,3438
20230720,173200,447291450,1455,1455,1455,1455,0
20230720,173100,447291450,1455,1455,1455,1455,0
20230720,173000,447291450,1455,1455,1455,1455,0
20230720,172900,447291450,1455,1455,1455,1455,0
20230720,172800,447291450,1455,1455,1455,1455,0
20230720,172700,447291450,1455,1455,1455,1455,0
20230720,172600,447291450,1455,1455,1455,1455,0
20230720,172500,447291450,1455,1455,1455,1455,0
20230720,172400,447291450,1455,1455,1455,1455,0
20230720,172300,447291450,1455,1455,1455,1455,0
20230720,172200,447291450,1455,1455,1455,1455,0
20230720,172100,447291450,1455,1455,1455,1455,0
20230720,172000,447291450,1455,1455,1455,1455,0
20230720,171900,447291450,1455,1455,1455,1455,0
20230720,171800,447291450,1455,1455,1455,1455,0
20230720,171700,447291450,1455,1455,1455,1455,0
20230720,171600,447291450,1455,1455,1455,1455,0
20230720,171500,447291450,1455,1455,1455,1455,0
20230720,171400,447291450,1455,1455,1455,1455,0
20230720,171300,447291450,1455,1455,1455,1455,0
20230720,171200,447291450,1455,1455,1455,1455,0
20230720,171100,447291450,1455,1455,1455,1455,0
20230720,171000,447291450,1455,1455,1455,1455,0
20230720,170900,447291450,1455,1455,1455,1455,0
20230720,170800,447291450,1455,1455,1455,1455,0
20230720,170700,447291450,1455,1455,1455,1455,0
20230720,170600,447291450,1455,1455,1455,1455,0
20230720,170500,447291450,1455,1455,1455,1455,0
20230720,170400,447291450,1455,1455,1455,1455,0
20230720,170300,447291450,1455,1455,1455,1455,3438
20230720,170200,447291450,1455,1455,1455,1455,0
20230720,170100,447291450,1455,1455,1455,1455,0
20230720,170000,447291450,1455,1455,1455,1455,0
20230720,165900,447291450,1455,1455,1455,1455,0
20230720,165800,447291450,1455,1455,1455,1455,0
20230720,165700,447291450,1455,1455,1455,1455,0
20230720,165600,447291450,1455,1455,1455,1455,0
20230720,165500,447291450,1455,1455,1455,1455,0
20230720,165400,447291450,1455,1455,1455,1455,0
20230720,165300,447291450,1455,1455,1455,1455,0
20230720,165200,447291450,1455,1455,1455,1455,0
20230720,165100,447291450,1455,1455,1455,1455,0
20230720,165000,447291450,1455,1455,1455,1455,0
20230720,164900,447291450,1455,1455,1455,1455,0
20230720,164800,447291450,1455,1455,1455,1455,0
20230720,164700,447291450,1455,1455,1455,1455,0
20230720,164600,447291450,1455,1455,1455,1455,0
20230720,164500,447291450,1455,1455,1455,1455,0
20230720,164400,447291450,1455,1455,1455,1455,0
20230720,164300,447291450,1455,1455,1455,1455,0
20230720,164200,447291450,1455,1455,1455,1455,0
20230720,164100,447291450,1455,1455,1455,1455,0
20230720,164000,447291450,1455,1455,1455,1455,0
20230720,163900,447291450,1455,1455,1455,1455,0
20230720,163800,447291450,1455,1455,1455,1455,0
20230720,163700,447291450,1455,1455,1455,1455,0
20230720,163600,447291450,1455,1455,1455,1455,0
20230720,163500,447291450,1455,1455,1455,1455,0
20230720,163400,447291450,1455,1455,1455,1455,0
20230720,163300,447291450,1455,1455,1455,1455,3438
20230720,163200,447291450,1455,1455,1455,1455,0
20230720,163100,447291450,1455,1455,1455,1455,0
20230720,163000,447291450,1455,1455,1455,1455,0
20230720,162900,447291450,1455,1455,1455,1455,0
20230720,162800,447291450,1455,1455,1455,1455,0
20230720,162700,447291450,1455,1455,1455,1455,0
20230720,162600,447291450,1455,1455,1455,1455,0
20230720,162500,447291450,1455,1455,1455,1455,0
20230720,162400,447291450,1455,1455,1455,1455,0
20230720,162300,447291450,1455,1455,1455,1455,0
20230720,162200,447291450,1455,1455,1455,1455,0
20230720,162100,447291450,1455,1455,1455,1455,0
20230720,162000,447291450,1455,1455,1455,1455,0
20230720,161900,447291450,1455,1455,1455,1455,0
20230720,161800,447291450,1455,1455,1455,1455,0
20230720,161700,447291450,1455,1455,1455,1455,0
20230720,161600,447291450,1455,1455,1455,1455,0
20230720,161500,447291450,1455,1455,1455,1455,0
20230720,161400,447291450,1455,1455,1455,1455,0
20230720,161300,447291450,1455,1455,1455,1455,0
20230720,161200,447291450,1455,1455,1455,1455,0
20230720,161100,447291450,1455,1455,1455,1455,0
20230720,161000,447291450,1455,1455,1455,1455,0
20230720,160900,447291450,1455,1455,1455,1455,0
20230720,160800,447291450,1455,1455,1455,1455,0
20230720,160700,447291450,1455,1455,1455,1455,0
20230720,160600,447291450,1455,1455,1455,1455,0
20230720,160500,447291450,1455,1455,1455,1455,0
20230720,160400,447291450,1455,1455,1455,1455,0
20230720,160300,447291450,1455,1455,1455,1455,3438
20230720,160200,447291450,1455,1455,1455,1455,0
20230720,160100,447291450,1455,1455,1455,1455,0
20230720,160000,447291450,1455,1455,1455,1455,0
20230720,155900,447291450,1455,1455,1455,1455,0
20230720,155800,447291450,1455,1455,1455,1455,0
20230720,155700,447291450,1455,1455,1455,1455,0
20230720,155600,447291450,1455,1455,1455,1455,0
20230720,155500,447291450,1455,1455,1455,1455,0
20230720,155400,447291450,1455,1455,1455,1455,0
20230720,155300,447291450,1455,1455,1455,1455,0
20230720,155200,447291450,1455,1455,1455,1455,0
20230720,155100,447291450,1455,1455,1455,1455,0
20230720,155000,447291450,1455,1455,1455,1455,0
20230720,154900,447291450,1455,1455,1455,1455,0
20230720,154800,447291450,1455,1455,1455,1455,0
20230720,154700,447291450,1455,1455,1455,1455,0
20230720,154600,447291450,1455,1455,1455,1455,0
20230720,154500,447291450,1455,1455,1455,1455,0
20230720,154400,447291450,1455,1455,1455,1455,0
20230720,154300,447291450,1455,1455,1455,1455,0
20230720,154200,447291450,1455,1455,1455,1455,0
20230720,154100,447291450,1455,1455,1455,1455,0
20230720,154000,447291450,1455,1455,1455,1455,0
20230720,153900,447291450,1455,1455,1455,1455,0
20230720,153800,447291450,1455,1455,1455,1455,0
20230720,153700,447291450,1455,1455,1455,1455,0
20230720,153600,447291450,1455,1455,1455,1455,0
20230720,153500,447291450,1455,1455,1455,1455,0
20230720,153400,447291450,1455,1455,1455,1455,0
20230720,153300,447291450,1455,1455,1455,1455,3438
20230720,153200,447291450,1455,1455,1455,1455,0
20230720,153100,447291450,1455,1455,1455,1455,0
20230720,153000,447291450,1455,1455,1455,1455,3438
20230720,152900,442289160,1455,1455,1455,1455,0
20230720,152800,442289160,1455,1455,1455,1455,0
20230720,152700,442289160,1455,1455,1455,1455,0
20230720,152600,442289160,1455,1455,1455,1455,0
20230720,152500,442289160,1455,1455,1455,1455,0
20230720,152400,442289160,1455,1455,1455,1455,0
20230720,152300,442289160,1455,1455,1455,1455,0
20230720,152200,442289160,1455,1455,1455,1455,0
20230720,152100,442289160,1455,1455,1455,1455,0
20230720,152000,442289160,1455,1455,1455,1455,0
20230720,151900,442289160,1455,1452,1455,1452,7246
20230720,151800,431756576,1452,1450,1452,1450,398
20230720,151700,431178806,1450,1450,1452,1450,358
20230720,151600,430659484,1450,1448,1451,1448,2346
20230720,151500,427257136,1449,1443,1449,1443,7596
20230720,151400,416250562,1449,1449,1449,1449,2
20230720,151300,416247664,1450,1450,1451,1442,524
20230720,151200,415491805,1442,1453,1453,1442,3890
20230720,151100,409844379,1454,1452,1454,1451,2281
20230720,151000,406533781,1451,1445,1452,1445,10085
20230720,150900,391925369,1445,1444,1445,1444,250
20230720,150800,391564279,1444,1444,1444,1444,24
20230720,150700,391529623,1441,1441,1441,1441,549
20230720,150600,390738514,1444,1440,1444,1440,21
20230720,150500,390708194,1444,1444,1445,1444,66
20230720,150400,390612881,1439,1445,1445,1439,765
20230720,150300,389511386,1439,1445,1445,1439,1373
20230720,150200,387530479,1445,1446,1446,1444,2818
20230720,150100,383460549,1445,1447,1448,1445,1088
20230720,150000,381886518,1448,1448,1448,1448,942
20230720,145900,380522502,1448,1449,1449,1447,2915
20230720,145800,376299982,1448,1446,1448,1446,4134
20230720,145700,370319114,1446,1442,1446,1442,9373
20230720,145600,356778630,1442,1438,1442,1438,3918
20230720,145500,351135065,1438,1438,1438,1438,7000
20230720,145400,341069065,1438,1438,1438,1434,601
20230720,145300,340206681,1438,1438,1438,1438,0
20230720,145200,340206681,1438,1438,1438,1438,10
20230720,145100,340192301,1438,1434,1438,1434,524
20230720,145000,339438885,1434,1434,1434,1434,156
20230720,144900,339215181,1434,1434,1434,1434,202
20230720,144800,338925513,1434,1434,1434,1434,2
20230720,144700,338922645,1437,1434,1437,1434,2551
20230720,144600,335264502,1433,1434,1434,1433,592
20230720,144500,334415588,1438,1438,1438,1438,340
20230720,144400,333926668,1438,1433,1438,1433,210
20230720,144300,333625733,1438,1438,1438,1438,10
20230720,144200,333611353,1438,1433,1438,1433,20
20230720,144100,333582677,1433,1432,1433,1432,3509
20230720,144000,328557286,1432,1432,1432,1432,0
20230720,143900,328557286,1432,1428,1432,1428,12021
20230720,143800,311355875,1428,1428,1428,1428,0
20230720,143700,311355875,1428,1428,1428,1428,75
20230720,143600,311248775,1433,1433,1433,1433,0
20230720,143500,311248775,1433,1433,1433,1433,0
20230720,143400,311248775,1433,1433,1433,1433,0
20230720,143300,311248775,1433,1433,1433,1433,0
20230720,143200,311248775,1433,1433,1433,1433,0
20230720,143100,311248775,1433,1433,1433,1433,100
20230720,143000,311105475,1433,1433,1433,1433,1
20230720,142900,311104042,1428,1428,1428,1428,4
20230720,142800,311098330,1429,1429,1429,1429,0
20230720,142700,311098330,1429,1430,1430,1429,1000
20230720,142600,309669261,1433,1430,1433,1430,35
20230720,142500,309619208,1429,1429,1429,1429,0
20230720,142400,309619208,1429,1432,1432,1429,1226
20230720,142300,307867244,1433,1433,1433,1433,0
20230720,142200,307867244,1433,1433,1433,1433,0
20230720,142100,307867244,1433,1433,1433,1433,100
20230720,142000,307723944,1433,1433,1433,1433,1
20230720,141900,307722511,1433,1433,1433,1433,0
20230720,141800,307722511,1433,1433,1433,1433,805
20230720,141700,306568946,1436,1436,1436,1436,0
20230720,141600,306568946,1436,1436,1436,1436,0
20230720,141500,306568946,1436,1435,1436,1433,140
20230720,141400,306368069,1436,1436,1436,1436,0
20230720,141300,306368069,1436,1436,1436,1436,1
20230720,141200,306366633,1435,1435,1435,1435,222
20230720,141100,306048063,1435,1435,1435,1435,5
20230720,141000,306040888,1436,1435,1436,1435,51
20230720,140900,305967702,1435,1435,1435,1435,141
20230720,140800,305765367,1435,1435,1435,1435,318
20230720,140700,305309037,1437,1437,1437,1437,0
20230720,140600,305309037,1437,1437,1437,1437,0
20230720,140500,305309037,1437,1437,1437,1437,1
20230720,140400,305307600,1437,1437,1437,1437,16
20230720,140300,305284608,1437,1437,1437,1437,18
20230720,140200,305258742,1435,1435,1437,1435,16
20230720,140100,305235780,1435,1435,1435,1435,0
20230720,140000,305235780,1435,1435,1435,1435,100
20230720,135900,305092280,1435,1435,1435,1435,0
20230720,135800,305092280,1435,1435,1435,1435,0
20230720,135700,305092280,1435,1440,1441,1435,1077
20230720,135600,303543124,1440,1440,1440,1440,2
20230720,135500,303540244,1440,1440,1440,1440,0
20230720,135400,303540244,1440,1440,1440,1440,1000
20230720,135300,302100244,1441,1441,1441,1441,0
20230720,135200,302100244,1441,1441,1441,1441,1
20230720,135100,302098803,1441,1441,1441,1441,1
20230720,135000,302097362,1441,1441,1441,1441,0
20230720,134900,302097362,1441,1441,1441,1441,0
20230720,134800,302097362,1441,1440,1443,1440,5701
20230720,134700,293883038,1440,1440,1440,1440,0
20230720,134600,293883038,1440,1440,1440,1440,1
20230720,134500,293881598,1440,1431,1440,1431,14447
20230720,134400,273141791,1431,1431,1431,1431,1100
20230720,134300,271567691,1431,1431,1431,1431,0
20230720,134200,271567691,1431,1426,1431,1426,2463
20230720,134100,268046816,1426,1423,1426,1421,2220
20230720,134000,264890482,1423,1424,1424,1423,250
20230720,133900,264534612,1424,1424,1424,1424,114
20230720,133800,264372276,1425,1426,1426,1425,121
20230720,133700,264199731,1427,1430,1430,1427,32
20230720,133600,264154064,1429,1429,1429,1429,0
20230720,133500,264154064,1429,1429,1429,1429,925
20230720,133400,262832239,1429,1428,1429,1428,160
20230720,133300,262603700,1429,1429,1429,1429,20
20230720,133200,262575120,1429,1428,1429,1428,29
20230720,133100,262533704,1428,1428,1428,1428,475
20230720,133000,261855404,1428,1428,1428,1428,2
20230720,132900,261852548,1421,1421,1421,1421,0
20230720,132800,261852548,1421,1421,1421,1421,0
20230720,132700,261852548,1421,1421,1421,1421,0
20230720,132600,261852548,1421,1421,1421,1421,0
20230720,132500,261852548,1421,1421,1421,1421,0
20230720,132400,261852548,1421,1421,1421,1421,0
20230720,132300,261852548,1421,1421,1421,1421,0
20230720,132200,261852548,1421,1421,1421,1421,0
20230720,132100,261852548,1421,1421,1421,1421,0
20230720,132000,261852548,1421,1421,1421,1421,0
20230720,131900,261852548,1421,1422,1422,1421,3000
20230720,131800,257589547,1421,1421,1421,1421,0
20230720,131700,257589547,1421,1421,1421,1421,0
20230720,131600,257589547,1421,1421,1421,1421,0
20230720,131500,257589547,1421,1421,1421,1421,0
20230720,131400,257589547,1421,1421,1421,1421,1
20230720,131300,257588126,1421,1421,1421,1421,0
20230720,131200,257588126,1421,1421,1421,1421,0
20230720,131100,257588126,1421,1421,1421,1421,0
20230720,131000,257588126,1421,1426,1426,1421,100
20230720,130900,257446021,1428,1428,1428,1428,0
20230720,130800,257446021,1428,1428,1428,1428,0
20230720,130700,257446021,1428,1428,1428,1428,0
20230720,130600,257446021,1428,1428,1428,1428,57
20230720,130500,257364625,1428,1427,1428,1427,112
20230720,130400,257204784,1427,1427,1427,1427,0
20230720,130300,257204784,1427,1427,1427,1427,0
20230720,130200,257204784,1427,1427,1427,1427,0
20230720,130100,257204784,1427,1427,1427,1427,0
20230720,130000,257204784,1427,1427,1427,1427,0
20230720,125900,257204784,1427,1427,1427,1427,0
20230720,125800,257204784,1427,1427,1427,1427,0
20230720,125700,257204784,1427,1427,1427,1427,0
20230720,125600,257204784,1427,1427,1427,1427,1
20230720,125500,257203357,1428,1428,1428,1422,513
20230720,125400,256473782,1428,1428,1428,1428,0
20230720,125300,256473782,1428,1428,1428,1428,5
20230720,125200,256466642,1428,1428,1428,1428,200
20230720,125100,256181042,1428,1428,1428,1428,1
20230720,125000,256179614,1421,1421,1421,1421,0
20230720,124900,256179614,1421,1429,1429,1421,471
20230720,124800,255510015,1430,1430,1430,1430,98
20230720,124700,255369875,1430,1429,1430,1429,618
20230720,124600,254486145,1430,1430,1430,1430,300
20230720,124500,254057145,1429,1429,1429,1429,0
20230720,124400,254057145,1429,1429,1429,1429,0
20230720,124300,254057145,1429,1428,1429,1428,1055
20230720,124200,252549652,1430,1430,1430,1430,1
20230720,124100,252548222,1430,1427,1430,1427,620
20230720,124000,251662204,1427,1426,1427,1426,11
20230720,123900,251646516,1426,1426,1426,1426,0
20230720,123800,251646516,1426,1426,1426,1426,0
20230720,123700,251646516,1426,1426,1426,1426,0
20230720,123600,251646516,1426,1426,1426,1426,1
20230720,123500,251645090,1414,1414,1414,1414,0
20230720,123400,251645090,1414,1425,1425,1414,3743
20230720,123300,246334306,1425,1425,1425,1425,0
20230720,123200,246334306,1425,1425,1425,1425,0
20230720,123100,246334306,1425,1424,1425,1424,11
20230720,123000,246318641,1431,1431,1431,1431,0
20230720,122900,246318641,1431,1431,1431,1431,0
20230720,122800,246318641,1431,1430,1431,1430,2200
20230720,122700,243170529,1430,1430,1430,1430,12
20230720,122600,243153369,1430,1431,1431,1430,20
20230720,122500,243124759,1431,1432,1432,1431,13
20230720,122400,243106146,1432,1431,1432,1431,124
20230720,122300,242928678,1432,1432,1432,1432,0
20230720,122200,242928678,1432,1432,1432,1432,0
20230720,122100,242928678,1432,1429,1432,1429,2432
20230720,122000,239448407,1431,1431,1431,1431,0
20230720,121900,239448407,1431,1432,1432,1423,547
20230720,121800,238666256,1432,1432,1432,1423,696
20230720,121700,237673796,1432,1432,1432,1432,5857
20230720,121600,229286572,1420,1423,1432,1420,23077
20230720,121500,196321941,1423,1423,1423,1423,1
20230720,121400,196320518,1420,1420,1420,1420,0
20230720,121300,196320518,1420,1420,1420,1420,197
20230720,121200,196040778,1420,1420,1420,1420,0
20230720,121100,196040778,1420,1420,1420,1420,0
20230720,121000,196040778,1420,1420,1420,1420,3
20230720,120900,196036518,1420,1420,1420,1420,0
20230720,120800,196036518,1420,1420,1420,1420,0
20230720,120700,196036518,1420,1420,1420,1420,4
20230720,120600,196030838,1420,1420,1420,1420,30
20230720,120500,195988238,1423,1423,1423,1423,0
20230720,120400,195988238,1423,1423,1423,1423,0
20230720,120300,195988238,1423,1423,1423,1423,1
20230720,120200,195986815,1423,1423,1423,1423,553
20230720,120100,195199896,1422,1420,1422,1420,159
20230720,120000,194973856,1420,1420,1420,1420,0
20230720,115900,194973856,1420,1420,1420,1420,200
20230720,115800,194689856,1421,1421,1421,1421,0
20230720,115700,194689856,1421,1421,1421,1421,0
20230720,115600,194689856,1421,1421,1421,1421,0
20230720,115500,194689856,1421,1421,1421,1421,0
20230720,115400,194689856,1421,1421,1421,1421,0
20230720,115300,194689856,1421,1421,1421,1421,0
20230720,115200,194689856,1421,1421,1421,1421,0
20230720,115100,194689856,1421,1421,1421,1421,0
20230720,115000,194689856,1421,1421,1421,1421,0
20230720,114900,194689856,1421,1421,1421,1421,3
20230720,114800,194685593,1421,1417,1421,1417,601
20230720,114700,193833972,1417,1417,1417,1417,0
20230720,114600,193833972,1417,1417,1417,1417,10
20230720,114500,193819802,1417,1417,1417,1417,0
20230720,114400,193819802,1417,1417,1417,1417,557
20230720,114300,193030533,1421,1421,1421,1421,0
20230720,114200,193030533,1421,1421,1421,1421,0
20230720,114100,193030533,1421,1421,1421,1421,10
20230720,114000,193016323,1421,1421,1421,1421,0
20230720,113900,193016323,1421,1421,1421,1421,0
20230720,113800,193016323,1421,1421,1421,1421,0
20230720,113700,193016323,1421,1421,1421,1421,688
20230720,113600,192038675,1422,1420,1422,1414,295
20230720,113500,191620806,1422,1422,1422,1422,100
20230720,113400,191478606,1425,1425,1425,1425,0
20230720,113300,191478606,1425,1425,1425,1425,0
20230720,113200,191478606,1425,1425,1425,1425,0
20230720,113100,191478606,1425,1424,1425,1424,200
20230720,113000,191193656,1420,1420,1420,1420,0
20230720,112900,191193656,1420,1420,1420,1420,30
20230720,112800,191151056,1420,1420,1420,1420,0
20230720,112700,191151056,1420,1420,1420,1420,1086
20230720,112600,189608936,1420,1420,1420,1420,0
20230720,112500,189608936,1420,1419,1420,1419,526
20230720,112400,188862042,1420,1420,1420,1420,19
20230720,112300,188835062,1420,1420,1420,1420,82
20230720,112200,188718622,1419,1421,1421,1419,100
20230720,112100,188576700,1419,1425,1425,1418,303
20230720,112000,188146720,1417,1424,1424,1417,532
20230720,111900,187390706,1425,1425,1425,1425,0
20230720,111800,187390706,1425,1425,1425,1425,1
20230720,111700,187389281,1424,1424,1424,1424,41
20230720,111600,187330897,1424,1424,1424,1424,131
20230720,111500,187144353,1425,1425,1425,1425,0
20230720,111400,187144353,1425,1424,1425,1424,1200
20230720,111300,185434802,1424,1424,1424,1424,0
20230720,111200,185434802,1424,1423,1424,1423,945
20230720,111100,184089654,1423,1423,1423,1423,380
20230720,111000,183548914,1424,1424,1424,1424,0
20230720,110900,183548914,1424,1423,1424,1423,1088
20230720,110800,182000002,1423,1423,1423,1423,152
20230720,110700,181783706,1425,1423,1425,1423,189
20230720,110600,181514631,1423,1420,1423,1420,501
20230720,110500,180803208,1420,1420,1420,1420,724
20230720,110400,179775128,1420,1420,1420,1420,0
20230720,110300,179775128,1420,1420,1420,1420,65
20230720,110200,179682828,1420,1420,1420,1420,139
20230720,110100,179485448,1425,1422,1426,1422,1865
20230720,110000,176829519,1422,1422,1422,1422,0
20230720,105900,176829519,1422,1422,1422,1422,76
20230720,105800,176721447,1422,1422,1422,1422,1
20230720,105700,176720025,1413,1413,1413,1413,0
20230720,105600,176720025,1413,1413,1413,1413,0
20230720,105500,176720025,1413,1413,1413,1413,0
20230720,105400,176720025,1413,1413,1413,1413,0
20230720,105300,176720025,1413,1413,1413,1413,0
20230720,105200,176720025,1413,1419,1419,1413,1301
20230720,105100,174880904,1423,1423,1423,1423,30
20230720,105000,174838214,1423,1423,1423,1423,380
20230720,104900,174297474,1423,1423,1423,1423,1
20230720,104800,174296051,1423,1420,1423,1420,13370
20230720,104700,155309151,1420,1418,1420,1418,5017
20230720,104600,148185045,1418,1420,1420,1418,603
20230720,104500,147329153,1418,1420,1420,1418,2437
20230720,104400,143868813,1420,1420,1420,1420,89
20230720,104300,143742433,1419,1419,1419,1419,170
20230720,104200,143501203,1419,1418,1420,1418,507
20230720,104100,142781742,1417,1417,1417,1417,1
20230720,104000,142780325,1414,1414,1414,1414,0
20230720,103900,142780325,1414,1414,1414,1414,0
20230720,103800,142780325,1414,1414,1414,1414,1
20230720,103700,142778911,1418,1418,1418,1418,0
20230720,103600,142778911,1418,1418,1418,1418,0
20230720,103500,142778911,1418,1418,1418,1418,3
20230720,103400,142774657,1417,1417,1417,1417,0
20230720,103300,142774657,1417,1416,1417,1416,7
20230720,103200,142764739,1417,1417,1417,1417,1
20230720,103100,142763322,1418,1418,1418,1418,1
20230720,103000,142761904,1419,1419,1419,1419,0
20230720,102900,142761904,1419,1418,1419,1418,551
20230720,102800,141980585,1419,1415,1419,1415,2439
20230720,102700,138527979,1414,1414,1414,1414,62
20230720,102600,138440311,1415,1415,1415,1415,0
20230720,102500,138440311,1415,1415,1415,1415,0
20230720,102400,138440311,1415,1415,1415,1415,3
20230720,102300,138436066,1414,1414,1414,1414,0
20230720,102200,138436066,1414,1414,1414,1414,0
20230720,102100,138436066,1414,1414,1414,1414,0
20230720,102000,138436066,1414,1414,1414,1414,0
20230720,101900,138436066,1414,1414,1414,1414,0
20230720,101800,138436066,1414,1414,1414,1414,180
20230720,101700,138181546,1414,1414,1414,1414,261
20230720,101600,137812492,1414,1414,1414,1414,74
20230720,101500,137707856,1414,1414,1414,1414,131
20230720,101400,137522622,1405,1405,1405,1405,0
20230720,101300,137522622,1405,1411,1411,1405,821
20230720,101200,136367678,1413,1413,1413,1413,0
20230720,101100,136367678,1413,1413,1413,1413,0
20230720,101000,136367678,1413,1413,1413,1413,0
20230720,100900,136367678,1413,1413,1413,1413,15
20230720,100800,136346483,1411,1411,1411,1411,0
20230720,100700,136346483,1411,1411,1411,1411,0
20230720,100600,136346483,1411,1411,1411,1411,0
20230720,100500,136346483,1411,1411,1411,1411,1
20230720,100400,136345072,1411,1414,1414,1411,260
20230720,100300,135977612,1414,1414,1414,1414,0
20230720,100200,135977612,1414,1414,1414,1414,60
20230720,100100,135892772,1414,1414,1414,1414,10
20230720,100000,135878632,1414,1414,1414,1411,351
20230720,095900,135382937,1415,1415,1415,1415,200
20230720,095800,135099937,1415,1415,1415,1415,1
20230720,095700,135098522,1415,1415,1415,1415,0
20230720,095600,135098522,1415,1415,1415,1415,1
20230720,095500,135097107,1411,1411,1411,1411,0
20230720,095400,135097107,1411,1411,1411,1411,0
20230720,095300,135097107,1411,1411,1411,1411,0
20230720,095200,135097107,1411,1411,1411,1411,1008
20230720,095100,133674819,1410,1405,1410,1405,6349
20230720,095000,124732130,1405,1405,1405,1405,578
20230720,094900,123920040,1405,1405,1405,1405,346
20230720,094800,123433910,1405,1405,1405,1405,904
20230720,094700,122163790,1405,1409,1409,1405,460
20230720,094600,121517126,1409,1409,1409,1409,9
20230720,094500,121504445,1410,1410,1410,1410,0
20230720,094400,121504445,1410,1410,1410,1410,0
20230720,094300,121504445,1410,1410,1410,1410,0
20230720,094200,121504445,1410,1410,1410,1404,340
20230720,094100,121026278,1411,1412,1412,1410,5308
20230720,094000,113535897,1416,1417,1418,1416,471
20230720,093900,112868656,1420,1417,1420,1417,4
20230720,093800,112862982,1416,1416,1416,1416,0
20230720,093700,112862982,1416,1419,1420,1416,1436
20230720,093600,110824671,1417,1412,1417,1412,548
20230720,093500,110048661,1414,1414,1414,1414,0
20230720,093400,110048661,1414,1414,1414,1414,52
20230720,093300,109975133,1417,1417,1417,1417,0
20230720,093200,109975133,1417,1417,1417,1417,14
20230720,093100,109955295,1417,1417,1417,1417,51
20230720,093000,109883028,1412,1412,1412,1412,60
20230720,092900,109798308,1412,1415,1416,1412,1776
20230720,092800,107285316,1413,1423,1426,1413,2104
20230720,092700,104303955,1418,1423,1423,1418,59
20230720,092600,104220003,1428,1428,1428,1428,393
20230720,092500,103658799,1429,1429,1430,1423,1202
20230720,092400,101940896,1430,1420,1430,1420,3152
20230720,092300,97448527,1420,1414,1420,1411,3427
20230720,092200,92592710,1414,1413,1414,1413,820
20230720,092100,91433874,1414,1412,1414,1412,350
20230720,092000,90939424,1407,1411,1411,1407,207
20230720,091900,90647563,1405,1408,1410,1405,8452
20230720,091800,78738230,1407,1406,1407,1406,451
20230720,091700,78103710,1407,1407,1407,1407,0
20230720,091600,78103710,1407,1407,1407,1407,3
20230720,091500,78099489,1402,1407,1407,1402,1010
20230720,091400,76681924,1407,1407,1407,1407,503
20230720,091300,75974203,1407,1401,1407,1401,4237
20230720,091200,70022547,1401,1392,1409,1392,8037
20230720,091100,58737658,1397,1395,1397,1392,1523
20230720,091000,56612417,1394,1392,1395,1390,6720
20230720,090900,47257095,1392,1387,1392,1387,3179
20230720,090800,42837647,1383,1383,1383,1383,1
20230720,090700,42836264,1382,1375,1382,1375,624
20230720,090600,41973903,1380,1388,1388,1375,198
20230720,090500,41699100,1388,1382,1389,1374,27515
20230720,090400,3496341,1382,1384,1384,1376,3
20230720,090300,3492199,1374,1384,1388,1374,51
20230720,090200,3421529,1385,1379,1385,1369,300
20230720,090100,3007527,1379,1378,1379,1368,907
20230720,090000,1756786,1369,1368,1369,1368,1284