stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184300,254743615,1515,1515,1515,1515,12884
20230703,184200,254743615,1515,1515,1515,1515,0
20230703,184100,254743615,1515,1515,1515,1515,0
20230703,184000,254743615,1515,1515,1515,1515,0
20230703,183900,254743615,1515,1515,1515,1515,0
20230703,183800,254743615,1515,1515,1515,1515,0
20230703,183700,254743615,1515,1515,1515,1515,0
20230703,183600,254743615,1515,1515,1515,1515,0
20230703,183500,254743615,1515,1515,1515,1515,0
20230703,183400,254743615,1515,1515,1515,1515,0
20230703,183300,254743615,1515,1515,1515,1515,0
20230703,183200,254743615,1515,1515,1515,1515,0
20230703,183100,254743615,1515,1515,1515,1515,0
20230703,183000,254743615,1515,1515,1515,1515,0
20230703,182900,254743615,1515,1515,1515,1515,0
20230703,182800,254743615,1515,1515,1515,1515,0
20230703,182700,254743615,1515,1515,1515,1515,0
20230703,182600,254743615,1515,1515,1515,1515,0
20230703,182500,254743615,1515,1515,1515,1515,0
20230703,182400,254743615,1515,1515,1515,1515,0
20230703,182300,254743615,1515,1515,1515,1515,0
20230703,182200,254743615,1515,1515,1515,1515,0
20230703,182100,254743615,1515,1515,1515,1515,0
20230703,182000,254743615,1515,1515,1515,1515,0
20230703,181900,254743615,1515,1515,1515,1515,0
20230703,181800,254743615,1515,1515,1515,1515,0
20230703,181700,254743615,1515,1515,1515,1515,0
20230703,181600,254743615,1515,1515,1515,1515,0
20230703,181500,254743615,1515,1515,1515,1515,0
20230703,181400,254743615,1515,1515,1515,1515,0
20230703,181300,254743615,1515,1515,1515,1515,12884
20230703,181200,254743615,1515,1515,1515,1515,0
20230703,181100,254743615,1515,1515,1515,1515,0
20230703,181000,254743615,1515,1515,1515,1515,0
20230703,180900,254743615,1515,1515,1515,1515,0
20230703,180800,254743615,1515,1515,1515,1515,0
20230703,180700,254743615,1515,1515,1515,1515,0
20230703,180600,254743615,1515,1515,1515,1515,0
20230703,180500,254743615,1515,1515,1515,1515,0
20230703,180400,254743615,1515,1515,1515,1515,0
20230703,180300,254743615,1515,1515,1515,1515,0
20230703,180200,254743615,1515,1515,1515,1515,0
20230703,180100,254743615,1515,1515,1515,1515,0
20230703,180000,254743615,1515,1515,1515,1515,0
20230703,175900,254743615,1515,1515,1515,1515,0
20230703,175800,254743615,1515,1515,1515,1515,0
20230703,175700,254743615,1515,1515,1515,1515,0
20230703,175600,254743615,1515,1515,1515,1515,0
20230703,175500,254743615,1515,1515,1515,1515,0
20230703,175400,254743615,1515,1515,1515,1515,0
20230703,175300,254743615,1515,1515,1515,1515,0
20230703,175200,254743615,1515,1515,1515,1515,0
20230703,175100,254743615,1515,1515,1515,1515,0
20230703,175000,254743615,1515,1515,1515,1515,0
20230703,174900,254743615,1515,1515,1515,1515,0
20230703,174800,254743615,1515,1515,1515,1515,0
20230703,174700,254743615,1515,1515,1515,1515,0
20230703,174600,254743615,1515,1515,1515,1515,0
20230703,174500,254743615,1515,1515,1515,1515,0
20230703,174400,254743615,1515,1515,1515,1515,0
20230703,174300,254743615,1515,1515,1515,1515,12884
20230703,174200,254743615,1515,1515,1515,1515,0
20230703,174100,254743615,1515,1515,1515,1515,0
20230703,174000,254743615,1515,1515,1515,1515,0
20230703,173900,254743615,1515,1515,1515,1515,0
20230703,173800,254743615,1515,1515,1515,1515,0
20230703,173700,254743615,1515,1515,1515,1515,0
20230703,173600,254743615,1515,1515,1515,1515,0
20230703,173500,254743615,1515,1515,1515,1515,0
20230703,173400,254743615,1515,1515,1515,1515,0
20230703,173300,254743615,1515,1515,1515,1515,0
20230703,173200,254743615,1515,1515,1515,1515,0
20230703,173100,254743615,1515,1515,1515,1515,0
20230703,173000,254743615,1515,1515,1515,1515,0
20230703,172900,254743615,1515,1515,1515,1515,0
20230703,172800,254743615,1515,1515,1515,1515,0
20230703,172700,254743615,1515,1515,1515,1515,0
20230703,172600,254743615,1515,1515,1515,1515,0
20230703,172500,254743615,1515,1515,1515,1515,0
20230703,172400,254743615,1515,1515,1515,1515,0
20230703,172300,254743615,1515,1515,1515,1515,0
20230703,172200,254743615,1515,1515,1515,1515,0
20230703,172100,254743615,1515,1515,1515,1515,0
20230703,172000,254743615,1515,1515,1515,1515,0
20230703,171900,254743615,1515,1515,1515,1515,0
20230703,171800,254743615,1515,1515,1515,1515,0
20230703,171700,254743615,1515,1515,1515,1515,0
20230703,171600,254743615,1515,1515,1515,1515,0
20230703,171500,254743615,1515,1515,1515,1515,0
20230703,171400,254743615,1515,1515,1515,1515,0
20230703,171300,254743615,1515,1515,1515,1515,12884
20230703,171200,254743615,1515,1515,1515,1515,0
20230703,171100,254743615,1515,1515,1515,1515,0
20230703,171000,254743615,1515,1515,1515,1515,0
20230703,170900,254743615,1515,1515,1515,1515,0
20230703,170800,254743615,1515,1515,1515,1515,0
20230703,170700,254743615,1515,1515,1515,1515,0
20230703,170600,254743615,1515,1515,1515,1515,0
20230703,170500,254743615,1515,1515,1515,1515,0
20230703,170400,254743615,1515,1515,1515,1515,0
20230703,170300,254743615,1515,1515,1515,1515,0
20230703,170200,254743615,1515,1515,1515,1515,0
20230703,170100,254743615,1515,1515,1515,1515,0
20230703,170000,254743615,1515,1515,1515,1515,0
20230703,165900,254743615,1515,1515,1515,1515,0
20230703,165800,254743615,1515,1515,1515,1515,0
20230703,165700,254743615,1515,1515,1515,1515,0
20230703,165600,254743615,1515,1515,1515,1515,0
20230703,165500,254743615,1515,1515,1515,1515,0
20230703,165400,254743615,1515,1515,1515,1515,0
20230703,165300,254743615,1515,1515,1515,1515,0
20230703,165200,254743615,1515,1515,1515,1515,0
20230703,165100,254743615,1515,1515,1515,1515,0
20230703,165000,254743615,1515,1515,1515,1515,0
20230703,164900,254743615,1515,1515,1515,1515,0
20230703,164800,254743615,1515,1515,1515,1515,0
20230703,164700,254743615,1515,1515,1515,1515,0
20230703,164600,254743615,1515,1515,1515,1515,0
20230703,164500,254743615,1515,1515,1515,1515,0
20230703,164400,254743615,1515,1515,1515,1515,0
20230703,164300,254743615,1515,1515,1515,1515,12884
20230703,164200,254743615,1515,1515,1515,1515,0
20230703,164100,254743615,1515,1515,1515,1515,0
20230703,164000,254743615,1515,1515,1515,1515,0
20230703,163900,254743615,1515,1515,1515,1515,0
20230703,163800,254743615,1515,1515,1515,1515,0
20230703,163700,254743615,1515,1515,1515,1515,0
20230703,163600,254743615,1515,1515,1515,1515,0
20230703,163500,254743615,1515,1515,1515,1515,0
20230703,163400,254743615,1515,1515,1515,1515,0
20230703,163300,254743615,1515,1515,1515,1515,0
20230703,163200,254743615,1515,1515,1515,1515,0
20230703,163100,254743615,1515,1515,1515,1515,0
20230703,163000,254743615,1515,1515,1515,1515,0
20230703,162900,254743615,1515,1515,1515,1515,0
20230703,162800,254743615,1515,1515,1515,1515,0
20230703,162700,254743615,1515,1515,1515,1515,0
20230703,162600,254743615,1515,1515,1515,1515,0
20230703,162500,254743615,1515,1515,1515,1515,0
20230703,162400,254743615,1515,1515,1515,1515,0
20230703,162300,254743615,1515,1515,1515,1515,0
20230703,162200,254743615,1515,1515,1515,1515,0
20230703,162100,254743615,1515,1515,1515,1515,0
20230703,162000,254743615,1515,1515,1515,1515,0
20230703,161900,254743615,1515,1515,1515,1515,0
20230703,161800,254743615,1515,1515,1515,1515,0
20230703,161700,254743615,1515,1515,1515,1515,0
20230703,161600,254743615,1515,1515,1515,1515,0
20230703,161500,254743615,1515,1515,1515,1515,0
20230703,161400,254743615,1515,1515,1515,1515,0
20230703,161300,254743615,1515,1515,1515,1515,12884
20230703,161200,254743615,1515,1515,1515,1515,0
20230703,161100,254743615,1515,1515,1515,1515,0
20230703,161000,254743615,1515,1515,1515,1515,0
20230703,160900,254743615,1515,1515,1515,1515,0
20230703,160800,254743615,1515,1515,1515,1515,0
20230703,160700,254743615,1515,1515,1515,1515,0
20230703,160600,254743615,1515,1515,1515,1515,0
20230703,160500,254743615,1515,1515,1515,1515,0
20230703,160400,254743615,1515,1515,1515,1515,0
20230703,160300,254743615,1515,1515,1515,1515,0
20230703,160200,254743615,1515,1515,1515,1515,0
20230703,160100,254743615,1515,1515,1515,1515,0
20230703,160000,254743615,1515,1515,1515,1515,0
20230703,155900,254743615,1515,1515,1515,1515,0
20230703,155800,254743615,1515,1515,1515,1515,0
20230703,155700,254743615,1515,1515,1515,1515,0
20230703,155600,254743615,1515,1515,1515,1515,0
20230703,155500,254743615,1515,1515,1515,1515,0
20230703,155400,254743615,1515,1515,1515,1515,0
20230703,155300,254743615,1515,1515,1515,1515,0
20230703,155200,254743615,1515,1515,1515,1515,0
20230703,155100,254743615,1515,1515,1515,1515,0
20230703,155000,254743615,1515,1515,1515,1515,0
20230703,154900,254743615,1515,1515,1515,1515,0
20230703,154800,254743615,1515,1515,1515,1515,0
20230703,154700,254743615,1515,1515,1515,1515,0
20230703,154600,254743615,1515,1515,1515,1515,0
20230703,154500,254743615,1515,1515,1515,1515,0
20230703,154400,254743615,1515,1515,1515,1515,0
20230703,154300,254743615,1515,1515,1515,1515,12884
20230703,154200,254743615,1515,1515,1515,1515,0
20230703,154100,254743615,1515,1515,1515,1515,0
20230703,154000,254743615,1515,1515,1515,1515,0
20230703,153900,254743615,1515,1515,1515,1515,0
20230703,153800,254743615,1515,1515,1515,1515,0
20230703,153700,254743615,1515,1515,1515,1515,0
20230703,153600,254743615,1515,1515,1515,1515,0
20230703,153500,254743615,1515,1515,1515,1515,0
20230703,153400,254743615,1515,1515,1515,1515,0
20230703,153300,254743615,1515,1515,1515,1515,0
20230703,153200,254743615,1515,1515,1515,1515,0
20230703,153100,254743615,1515,1515,1515,1515,0
20230703,153000,254743615,1515,1515,1515,1515,12884
20230703,152900,235224355,1527,1527,1527,1527,0
20230703,152800,235224355,1527,1527,1527,1527,0
20230703,152700,235224355,1527,1527,1527,1527,0
20230703,152600,235224355,1527,1527,1527,1527,0
20230703,152500,235224355,1527,1527,1527,1527,0
20230703,152400,235224355,1527,1527,1527,1527,0
20230703,152300,235224355,1527,1527,1527,1527,0
20230703,152200,235224355,1527,1527,1527,1527,0
20230703,152100,235224355,1527,1527,1527,1527,0
20230703,152000,235224355,1527,1527,1527,1527,0
20230703,151900,235224355,1527,1527,1527,1527,0
20230703,151800,235224355,1527,1527,1527,1527,1
20230703,151700,235222828,1528,1528,1528,1528,0
20230703,151600,235222828,1528,1528,1528,1528,91
20230703,151500,235083780,1528,1528,1528,1528,701
20230703,151400,234012652,1528,1525,1528,1525,3020
20230703,151300,229400000,1527,1525,1527,1525,225
20230703,151200,229056475,1525,1523,1527,1523,1125
20230703,151100,227341632,1523,1522,1523,1522,2000
20230703,151000,224296482,1520,1520,1520,1520,125
20230703,150900,224106482,1522,1522,1522,1522,0
20230703,150800,224106482,1522,1522,1522,1522,51
20230703,150700,224028860,1522,1522,1522,1522,20
20230703,150600,223998420,1522,1521,1522,1521,3
20230703,150500,223993855,1522,1521,1522,1520,2026
20230703,150400,220914306,1522,1521,1522,1521,1044
20230703,150300,219326379,1521,1521,1521,1521,25
20230703,150200,219288354,1522,1522,1522,1522,0
20230703,150100,219288354,1522,1522,1522,1522,0
20230703,150000,219288354,1522,1521,1522,1521,26
20230703,145900,219248807,1522,1521,1522,1521,55
20230703,145800,219165122,1522,1522,1522,1521,566
20230703,145700,218303695,1522,1522,1523,1522,2143
20230703,145600,215041548,1523,1521,1523,1521,489
20230703,145500,214297775,1521,1523,1524,1521,4443
20230703,145400,207533521,1524,1523,1524,1523,25
20230703,145300,207495445,1524,1524,1524,1523,1030
20230703,145200,205926752,1523,1521,1524,1521,2984
20230703,145100,201384637,1524,1524,1524,1524,565
20230703,145000,200523577,1524,1522,1524,1521,778
20230703,144900,199339872,1524,1523,1524,1522,24
20230703,144800,199303341,1524,1524,1524,1522,5526
20230703,144700,190890668,1524,1524,1524,1524,934
20230703,144600,189467252,1525,1525,1525,1524,4
20230703,144500,189461154,1525,1525,1525,1525,0
20230703,144400,189461154,1525,1525,1525,1525,1
20230703,144300,189459629,1525,1525,1525,1525,1
20230703,144200,189458104,1525,1525,1525,1525,41
20230703,144100,189395579,1525,1525,1525,1525,15
20230703,144000,189372704,1527,1525,1527,1525,24
20230703,143900,189336102,1525,1525,1525,1525,2922
20230703,143800,184880052,1527,1527,1527,1527,0
20230703,143700,184880052,1527,1525,1527,1525,251
20230703,143600,184497275,1527,1527,1527,1527,0
20230703,143500,184497275,1527,1525,1527,1525,1193
20230703,143400,182677526,1525,1525,1525,1525,3
20230703,143300,182672951,1525,1525,1525,1524,1523
20230703,143200,180351762,1526,1525,1526,1525,2999
20230703,143100,175778285,1526,1526,1526,1526,1601
20230703,143000,173335159,1527,1526,1527,1526,1022
20230703,142900,171775586,1527,1527,1527,1526,23
20230703,142800,171740486,1526,1526,1527,1526,402
20230703,142700,171127033,1527,1527,1527,1526,47
20230703,142600,171055285,1527,1526,1527,1526,24
20230703,142500,171018659,1527,1526,1527,1526,517
20230703,142400,170229715,1527,1526,1527,1526,89
20230703,142300,170093834,1527,1527,1527,1526,786
20230703,142200,168893633,1527,1527,1527,1527,20
20230703,142100,168863093,1527,1527,1527,1527,1
20230703,142000,168861566,1526,1526,1526,1526,22
20230703,141900,168827994,1527,1526,1527,1526,23
20230703,141800,168792895,1527,1527,1527,1526,124
20230703,141700,168603669,1526,1526,1526,1526,222
20230703,141600,168264897,1526,1526,1527,1526,63
20230703,141500,168168758,1528,1527,1528,1526,790
20230703,141400,166962803,1528,1528,1528,1528,0
20230703,141300,166962803,1528,1528,1528,1528,0
20230703,141200,166962803,1528,1528,1528,1528,0
20230703,141100,166962803,1528,1528,1528,1528,1
20230703,141000,166961275,1528,1528,1528,1528,2
20230703,140900,166958219,1528,1528,1528,1528,1
20230703,140800,166956691,1528,1526,1528,1526,1106
20230703,140700,165268913,1528,1528,1528,1528,1
20230703,140600,165267385,1528,1528,1528,1528,0
20230703,140500,165267385,1528,1528,1528,1528,1
20230703,140400,165265857,1528,1528,1528,1528,0
20230703,140300,165265857,1528,1528,1528,1528,0
20230703,140200,165265857,1528,1527,1528,1527,11
20230703,140100,165249059,1528,1528,1528,1528,1
20230703,140000,165247531,1528,1526,1528,1525,1147
20230703,135900,163497297,1528,1526,1528,1526,24
20230703,135800,163460669,1528,1527,1528,1526,4585
20230703,135700,156459870,1527,1527,1527,1527,22
20230703,135600,156426276,1528,1527,1528,1527,1172
20230703,135500,154636631,1528,1527,1528,1527,22
20230703,135400,154603036,1528,1528,1528,1528,492
20230703,135300,153851260,1529,1529,1529,1529,1
20230703,135200,153849731,1528,1529,1529,1528,3
20230703,135100,153845145,1529,1528,1529,1528,2
20230703,135000,153842088,1529,1529,1529,1528,84
20230703,134900,153713674,1529,1529,1529,1529,1
20230703,134800,153712145,1529,1529,1529,1529,64
20230703,134700,153614289,1529,1529,1529,1529,2
20230703,134600,153611231,1530,1530,1530,1530,0
20230703,134500,153611231,1530,1530,1530,1530,2
20230703,134400,153608171,1530,1530,1530,1530,2
20230703,134300,153605111,1530,1530,1530,1530,0
20230703,134200,153605111,1530,1530,1530,1530,0
20230703,134100,153605111,1530,1527,1530,1527,2523
20230703,134000,149752487,1530,1530,1530,1527,583
20230703,133900,148862237,1527,1529,1529,1527,4200
20230703,133800,142446500,1530,1530,1530,1530,18
20230703,133700,142418960,1532,1532,1532,1532,1
20230703,133600,142417428,1530,1530,1530,1530,21
20230703,133500,142385298,1532,1532,1532,1532,0
20230703,133400,142385298,1532,1532,1532,1532,0
20230703,133300,142385298,1532,1530,1532,1530,88
20230703,133200,142250656,1532,1532,1532,1532,0
20230703,133100,142250656,1532,1532,1532,1532,0
20230703,133000,142250656,1532,1532,1532,1532,9
20230703,132900,142236868,1532,1532,1532,1532,0
20230703,132800,142236868,1532,1532,1532,1532,1
20230703,132700,142235336,1532,1532,1532,1532,0
20230703,132600,142235336,1532,1532,1532,1532,0
20230703,132500,142235336,1532,1532,1532,1532,0
20230703,132400,142235336,1532,1532,1532,1532,10
20230703,132300,142220016,1532,1532,1532,1532,0
20230703,132200,142220016,1532,1532,1532,1532,8
20230703,132100,142207760,1530,1531,1531,1530,6
20230703,132000,142198575,1532,1532,1532,1532,5
20230703,131900,142190915,1532,1532,1532,1532,0
20230703,131800,142190915,1532,1532,1532,1532,1
20230703,131700,142189383,1529,1529,1529,1529,0
20230703,131600,142189383,1529,1529,1529,1529,10
20230703,131500,142174093,1533,1533,1533,1533,0
20230703,131400,142174093,1533,1533,1533,1533,0
20230703,131300,142174093,1533,1533,1533,1533,0
20230703,131200,142174093,1533,1533,1533,1533,0
20230703,131100,142174093,1533,1533,1533,1533,5
20230703,131000,142166428,1533,1533,1533,1533,0
20230703,130900,142166428,1533,1533,1533,1533,0
20230703,130800,142166428,1533,1533,1533,1533,0
20230703,130700,142166428,1533,1533,1533,1533,1
20230703,130600,142164895,1533,1533,1533,1533,0
20230703,130500,142164895,1533,1533,1533,1533,0
20230703,130400,142164895,1533,1533,1533,1533,73
20230703,130300,142052986,1533,1533,1533,1533,0
20230703,130200,142052986,1533,1533,1533,1533,0
20230703,130100,142052986,1533,1533,1533,1533,0
20230703,130000,142052986,1533,1533,1533,1533,0
20230703,125900,142052986,1533,1533,1533,1533,2
20230703,125800,142049920,1533,1533,1533,1533,1
20230703,125700,142048387,1533,1533,1533,1533,0
20230703,125600,142048387,1533,1533,1533,1533,0
20230703,125500,142048387,1533,1530,1533,1529,591
20230703,125400,141144410,1533,1533,1533,1533,0
20230703,125300,141144410,1533,1530,1533,1530,41
20230703,125200,141081671,1533,1530,1533,1530,5
20230703,125100,141074015,1533,1533,1533,1533,0
20230703,125000,141074015,1533,1533,1533,1533,50
20230703,124900,140997365,1533,1533,1533,1533,0
20230703,124800,140997365,1533,1530,1533,1529,1608
20230703,124700,138537697,1533,1533,1533,1533,5
20230703,124600,138530032,1533,1533,1534,1533,510
20230703,124500,137748000,1534,1533,1534,1533,400
20230703,124400,137134794,1533,1530,1533,1529,3613
20230703,124300,131605697,1530,1530,1530,1530,6
20230703,124200,131596517,1530,1530,1530,1529,26
20230703,124100,131556761,1529,1529,1529,1529,1145
20230703,124000,129806056,1530,1530,1530,1530,1
20230703,123900,129804526,1530,1530,1530,1530,7
20230703,123800,129793816,1530,1529,1530,1529,201
20230703,123700,129486486,1530,1530,1530,1530,0
20230703,123600,129486486,1530,1529,1530,1529,26
20230703,123500,129446731,1530,1530,1530,1530,0
20230703,123400,129446731,1530,1530,1530,1530,0
20230703,123300,129446731,1530,1530,1530,1530,0
20230703,123200,129446731,1530,1530,1530,1528,29
20230703,123100,129402411,1528,1528,1528,1528,164
20230703,123000,129151819,1530,1529,1530,1528,1578
20230703,122900,126740533,1530,1530,1530,1530,10
20230703,122800,126725233,1530,1530,1530,1530,0
20230703,122700,126725233,1530,1530,1530,1530,2001
20230703,122600,123663703,1530,1530,1530,1530,2
20230703,122500,123660643,1529,1530,1530,1529,2
20230703,122400,123657584,1530,1530,1530,1530,0
20230703,122300,123657584,1530,1530,1530,1530,0
20230703,122200,123657584,1530,1530,1530,1530,0
20230703,122100,123657584,1530,1530,1530,1528,12
20230703,122000,123639228,1530,1530,1530,1530,1
20230703,121900,123637698,1530,1530,1530,1530,6
20230703,121800,123628518,1530,1530,1530,1530,10
20230703,121700,123613218,1530,1530,1530,1530,1
20230703,121600,123611688,1528,1528,1528,1528,270
20230703,121500,123199128,1530,1530,1530,1530,1
20230703,121400,123197598,1530,1530,1530,1530,0
20230703,121300,123197598,1530,1530,1530,1530,0
20230703,121200,123197598,1530,1530,1530,1530,4
20230703,121100,123191478,1530,1530,1530,1530,6
20230703,121000,123182298,1530,1530,1530,1530,1
20230703,120900,123180768,1530,1529,1530,1528,746
20230703,120800,122040360,1529,1529,1529,1529,0
20230703,120700,122040360,1529,1529,1529,1529,0
20230703,120600,122040360,1529,1529,1529,1529,50
20230703,120500,121963910,1529,1528,1529,1528,419
20230703,120400,121323677,1529,1529,1529,1529,0
20230703,120300,121323677,1529,1529,1529,1529,1
20230703,120200,121322148,1529,1529,1529,1529,0
20230703,120100,121322148,1529,1529,1529,1529,1
20230703,120000,121320619,1529,1529,1529,1529,0
20230703,115900,121320619,1529,1529,1529,1529,50
20230703,115800,121244169,1529,1529,1529,1529,301
20230703,115700,120783940,1529,1529,1529,1529,0
20230703,115600,120783940,1529,1528,1529,1528,176
20230703,115500,120515011,1528,1528,1528,1528,1000
20230703,115400,118987011,1528,1528,1528,1528,1
20230703,115300,118985483,1527,1527,1527,1527,0
20230703,115200,118985483,1527,1527,1527,1527,102
20230703,115100,118829729,1527,1527,1527,1527,0
20230703,115000,118829729,1527,1528,1528,1526,608
20230703,114900,117901159,1530,1530,1530,1530,0
20230703,114800,117901159,1530,1530,1530,1530,0
20230703,114700,117901159,1530,1529,1530,1529,654
20230703,114600,116901192,1530,1529,1530,1529,30
20230703,114500,116855321,1530,1529,1530,1529,30
20230703,114400,116809450,1530,1530,1530,1530,1
20230703,114300,116807920,1530,1530,1530,1529,334
20230703,114200,116296929,1530,1530,1530,1530,188
20230703,114100,116009289,1531,1530,1531,1530,30
20230703,114000,115963388,1531,1531,1531,1531,1
20230703,113900,115961857,1531,1530,1531,1530,31
20230703,113800,115914426,1531,1530,1531,1530,654
20230703,113700,114913782,1530,1531,1531,1530,1845
20230703,113600,112089116,1533,1533,1533,1533,1
20230703,113500,112087583,1533,1533,1533,1533,1
20230703,113400,112086050,1534,1534,1534,1534,0
20230703,113300,112086050,1534,1534,1534,1534,521
20230703,113200,111286836,1534,1534,1534,1534,1
20230703,113100,111285302,1535,1535,1535,1535,10
20230703,113000,111269952,1535,1535,1535,1535,1
20230703,112900,111268417,1536,1536,1536,1536,0
20230703,112800,111268417,1536,1536,1536,1536,0
20230703,112700,111268417,1536,1536,1536,1536,0
20230703,112600,111268417,1536,1536,1536,1536,0
20230703,112500,111268417,1536,1536,1536,1536,1
20230703,112400,111266881,1536,1536,1536,1536,71
20230703,112300,111157825,1536,1536,1536,1536,0
20230703,112200,111157825,1536,1536,1536,1536,0
20230703,112100,111157825,1536,1536,1536,1536,0
20230703,112000,111157825,1536,1536,1536,1536,0
20230703,111900,111157825,1536,1531,1536,1531,251
20230703,111800,110773539,1536,1536,1536,1536,1
20230703,111700,110772003,1531,1536,1536,1531,1405
20230703,111600,108620268,1536,1536,1536,1536,0
20230703,111500,108620268,1536,1533,1536,1531,2011
20230703,111400,105539421,1536,1536,1536,1533,444
20230703,111300,104858750,1536,1536,1536,1536,1
20230703,111200,104857214,1535,1537,1537,1535,500
20230703,111100,104088735,1538,1537,1538,1537,33
20230703,111000,104038013,1538,1538,1538,1538,1
20230703,110900,104036475,1537,1538,1538,1537,81
20230703,110800,103911910,1538,1535,1538,1534,268
20230703,110700,103500191,1535,1538,1538,1535,333
20230703,110600,102988136,1538,1537,1538,1537,2685
20230703,110500,98861289,1537,1537,1537,1537,1
20230703,110400,98859752,1535,1535,1535,1535,32
20230703,110300,98810632,1537,1537,1537,1537,0
20230703,110200,98810632,1537,1537,1537,1537,0
20230703,110100,98810632,1537,1537,1537,1537,501
20230703,110000,98040595,1537,1537,1537,1537,68
20230703,105900,97936079,1537,1535,1538,1534,26
20230703,105800,97896174,1535,1535,1535,1535,59
20230703,105700,97805609,1538,1538,1538,1538,1
20230703,105600,97804071,1538,1538,1538,1538,1
20230703,105500,97802533,1536,1536,1536,1536,16
20230703,105400,97777957,1538,1536,1538,1536,153
20230703,105300,97542713,1538,1536,1538,1536,59
20230703,105200,97452083,1538,1537,1538,1536,2002
20230703,105100,94377005,1538,1538,1538,1538,0
20230703,105000,94377005,1538,1538,1538,1538,102
20230703,104900,94220129,1538,1537,1538,1537,132
20230703,104800,94017243,1538,1538,1538,1538,630
20230703,104700,93048303,1538,1538,1538,1538,84
20230703,104600,92919111,1538,1538,1538,1538,1
20230703,104500,92917573,1538,1536,1538,1536,652
20230703,104400,91916099,1538,1538,1538,1538,502
20230703,104300,91144023,1536,1536,1536,1536,0
20230703,104200,91144023,1536,1538,1538,1536,103
20230703,104100,90985611,1539,1539,1539,1539,0
20230703,104000,90985611,1539,1539,1539,1539,0
20230703,103900,90985611,1539,1539,1539,1539,0
20230703,103800,90985611,1539,1538,1539,1538,76
20230703,103700,90868722,1536,1536,1536,1536,38
20230703,103600,90810354,1536,1536,1536,1536,0
20230703,103500,90810354,1536,1536,1536,1536,500
20230703,103400,90042354,1538,1538,1538,1538,1
20230703,103300,90040816,1539,1536,1539,1536,448
20230703,103200,89352685,1539,1536,1539,1536,17
20230703,103100,89326570,1537,1535,1537,1533,433
20230703,103000,88662396,1535,1535,1535,1535,10
20230703,102900,88647046,1537,1537,1537,1537,290
20230703,102800,88201316,1537,1537,1537,1536,6
20230703,102700,88192098,1537,1536,1537,1536,45
20230703,102600,88122977,1536,1536,1536,1536,87
20230703,102500,87989345,1536,1533,1536,1533,7
20230703,102400,87978608,1536,1536,1536,1536,0
20230703,102300,87978608,1536,1536,1536,1536,2
20230703,102200,87975536,1536,1533,1536,1533,2676
20230703,102100,83873105,1533,1533,1533,1533,1188
20230703,102000,82051901,1533,1533,1533,1533,20
20230703,101900,82021241,1533,1533,1533,1533,0
20230703,101800,82021241,1533,1533,1533,1533,2
20230703,101700,82018175,1536,1536,1536,1536,100
20230703,101600,81864575,1536,1536,1536,1536,0
20230703,101500,81864575,1536,1536,1536,1536,0
20230703,101400,81864575,1536,1532,1536,1532,8
20230703,101300,81852315,1536,1536,1536,1536,0
20230703,101200,81852315,1536,1532,1536,1531,1474
20230703,101100,79594623,1532,1534,1536,1532,1501
20230703,101000,77293002,1534,1536,1536,1534,157
20230703,100900,77051866,1536,1536,1536,1536,0
20230703,100800,77051866,1536,1536,1536,1533,102
20230703,100700,76895494,1533,1533,1533,1533,666
20230703,100600,75874516,1536,1536,1536,1533,535
20230703,100500,75053923,1533,1535,1536,1533,241
20230703,100400,74684174,1537,1535,1537,1535,1934
20230703,100300,71714044,1535,1535,1535,1535,0
20230703,100200,71714044,1535,1536,1536,1535,1525
20230703,100100,69373089,1537,1536,1537,1536,158
20230703,100000,69130400,1537,1538,1538,1536,1172
20230703,095900,67328920,1539,1539,1539,1539,250
20230703,095800,66944170,1539,1539,1539,1539,1
20230703,095700,66942631,1541,1541,1541,1541,0
20230703,095600,66942631,1541,1541,1541,1541,0
20230703,095500,66942631,1541,1539,1541,1538,223
20230703,095400,66599441,1539,1542,1542,1539,955
20230703,095300,65128433,1542,1542,1542,1542,0
20230703,095200,65128433,1542,1542,1542,1542,3
20230703,095100,65123807,1540,1541,1541,1540,1701
20230703,095000,62503864,1542,1542,1542,1542,0
20230703,094900,62503864,1542,1542,1542,1542,91
20230703,094800,62363542,1542,1541,1542,1541,1005
20230703,094700,60814836,1542,1542,1542,1542,0
20230703,094600,60814836,1542,1542,1542,1542,1
20230703,094500,60813294,1541,1541,1541,1541,2
20230703,094400,60810212,1542,1541,1542,1541,170
20230703,094300,60548241,1542,1541,1542,1541,365
20230703,094200,59985774,1542,1542,1542,1542,21
20230703,094100,59953392,1542,1542,1542,1542,0
20230703,094000,59953392,1542,1542,1542,1542,0
20230703,093900,59953392,1542,1542,1542,1542,0
20230703,093800,59953392,1542,1541,1542,1541,110
20230703,093700,59783881,1541,1543,1544,1538,3445
20230703,093600,54482858,1543,1543,1543,1543,1
20230703,093500,54481315,1541,1541,1541,1541,2
20230703,093400,54478233,1544,1543,1544,1543,100
20230703,093300,54323834,1544,1541,1544,1541,8
20230703,093200,54311503,1541,1541,1541,1541,32
20230703,093100,54262191,1541,1541,1541,1541,0
20230703,093000,54262191,1541,1541,1541,1540,4732
20230703,092900,46971055,1541,1540,1541,1540,823
20230703,092800,45703634,1540,1540,1540,1540,6
20230703,092700,45694394,1540,1540,1540,1540,0
20230703,092600,45694394,1540,1541,1541,1540,250
20230703,092500,45309393,1540,1541,1541,1540,6
20230703,092400,45300151,1540,1541,1541,1540,369
20230703,092300,44731591,1541,1541,1541,1541,0
20230703,092200,44731591,1541,1541,1541,1540,2936
20230703,092100,40207736,1545,1545,1545,1545,0
20230703,092000,40207736,1545,1545,1545,1545,4
20230703,091900,40201556,1541,1542,1545,1541,2252
20230703,091800,36730260,1546,1546,1547,1543,1180
20230703,091700,34906251,1546,1545,1546,1545,651
20230703,091600,33900005,1546,1545,1546,1545,749
20230703,091500,32742798,1545,1542,1545,1542,39
20230703,091400,32682627,1544,1545,1545,1544,2036
20230703,091300,29537009,1545,1542,1545,1541,151
20230703,091200,29304299,1545,1544,1545,1542,2701
20230703,091100,25138824,1545,1544,1545,1544,741
20230703,091000,23994714,1544,1544,1544,1544,0
20230703,090900,23994714,1544,1544,1544,1544,3
20230703,090800,23990082,1544,1543,1544,1543,1648
20230703,090700,21447130,1544,1544,1544,1544,1
20230703,090600,21445586,1544,1544,1544,1542,2946
20230703,090500,16898962,1544,1544,1545,1542,4825
20230703,090400,9454292,1544,1544,1544,1543,2023
20230703,090300,6331129,1544,1541,1544,1541,2224
20230703,090200,2901633,1541,1538,1542,1535,848
20230703,090100,1596448,1539,1539,1539,1539,1
20230703,090000,1594909,1540,1538,1540,1538,1037