stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184500,205110946,1446,1446,1446,1446,3511
20230718,184400,205110946,1446,1446,1446,1446,0
20230718,184300,205110946,1446,1446,1446,1446,0
20230718,184200,205110946,1446,1446,1446,1446,0
20230718,184100,205110946,1446,1446,1446,1446,0
20230718,184000,205110946,1446,1446,1446,1446,0
20230718,183900,205110946,1446,1446,1446,1446,0
20230718,183800,205110946,1446,1446,1446,1446,0
20230718,183700,205110946,1446,1446,1446,1446,0
20230718,183600,205110946,1446,1446,1446,1446,0
20230718,183500,205110946,1446,1446,1446,1446,0
20230718,183400,205110946,1446,1446,1446,1446,0
20230718,183300,205110946,1446,1446,1446,1446,0
20230718,183200,205110946,1446,1446,1446,1446,0
20230718,183100,205110946,1446,1446,1446,1446,0
20230718,183000,205110946,1446,1446,1446,1446,0
20230718,182900,205110946,1446,1446,1446,1446,0
20230718,182800,205110946,1446,1446,1446,1446,0
20230718,182700,205110946,1446,1446,1446,1446,0
20230718,182600,205110946,1446,1446,1446,1446,0
20230718,182500,205110946,1446,1446,1446,1446,0
20230718,182400,205110946,1446,1446,1446,1446,0
20230718,182300,205110946,1446,1446,1446,1446,0
20230718,182200,205110946,1446,1446,1446,1446,0
20230718,182100,205110946,1446,1446,1446,1446,0
20230718,182000,205110946,1446,1446,1446,1446,0
20230718,181900,205110946,1446,1446,1446,1446,0
20230718,181800,205110946,1446,1446,1446,1446,0
20230718,181700,205110946,1446,1446,1446,1446,0
20230718,181600,205110946,1446,1446,1446,1446,0
20230718,181500,205110946,1446,1446,1446,1446,3511
20230718,181400,205110946,1446,1446,1446,1446,0
20230718,181300,205110946,1446,1446,1446,1446,0
20230718,181200,205110946,1446,1446,1446,1446,0
20230718,181100,205110946,1446,1446,1446,1446,0
20230718,181000,205110946,1446,1446,1446,1446,0
20230718,180900,205110946,1446,1446,1446,1446,0
20230718,180800,205110946,1446,1446,1446,1446,0
20230718,180700,205110946,1446,1446,1446,1446,0
20230718,180600,205110946,1446,1446,1446,1446,0
20230718,180500,205110946,1446,1446,1446,1446,0
20230718,180400,205110946,1446,1446,1446,1446,0
20230718,180300,205110946,1446,1446,1446,1446,0
20230718,180200,205110946,1446,1446,1446,1446,0
20230718,180100,205110946,1446,1446,1446,1446,0
20230718,180000,205110946,1446,1446,1446,1446,0
20230718,175900,205110946,1446,1446,1446,1446,0
20230718,175800,205110946,1446,1446,1446,1446,0
20230718,175700,205110946,1446,1446,1446,1446,0
20230718,175600,205110946,1446,1446,1446,1446,0
20230718,175500,205110946,1446,1446,1446,1446,0
20230718,175400,205110946,1446,1446,1446,1446,0
20230718,175300,205110946,1446,1446,1446,1446,0
20230718,175200,205110946,1446,1446,1446,1446,0
20230718,175100,205110946,1446,1446,1446,1446,0
20230718,175000,205110946,1446,1446,1446,1446,0
20230718,174900,205110946,1446,1446,1446,1446,0
20230718,174800,205110946,1446,1446,1446,1446,0
20230718,174700,205110946,1446,1446,1446,1446,0
20230718,174600,205110946,1446,1446,1446,1446,0
20230718,174500,205110946,1446,1446,1446,1446,3511
20230718,174400,205110946,1446,1446,1446,1446,0
20230718,174300,205110946,1446,1446,1446,1446,0
20230718,174200,205110946,1446,1446,1446,1446,0
20230718,174100,205110946,1446,1446,1446,1446,0
20230718,174000,205110946,1446,1446,1446,1446,0
20230718,173900,205110946,1446,1446,1446,1446,0
20230718,173800,205110946,1446,1446,1446,1446,0
20230718,173700,205110946,1446,1446,1446,1446,0
20230718,173600,205110946,1446,1446,1446,1446,0
20230718,173500,205110946,1446,1446,1446,1446,0
20230718,173400,205110946,1446,1446,1446,1446,0
20230718,173300,205110946,1446,1446,1446,1446,0
20230718,173200,205110946,1446,1446,1446,1446,0
20230718,173100,205110946,1446,1446,1446,1446,0
20230718,173000,205110946,1446,1446,1446,1446,0
20230718,172900,205110946,1446,1446,1446,1446,0
20230718,172800,205110946,1446,1446,1446,1446,0
20230718,172700,205110946,1446,1446,1446,1446,0
20230718,172600,205110946,1446,1446,1446,1446,0
20230718,172500,205110946,1446,1446,1446,1446,0
20230718,172400,205110946,1446,1446,1446,1446,0
20230718,172300,205110946,1446,1446,1446,1446,0
20230718,172200,205110946,1446,1446,1446,1446,0
20230718,172100,205110946,1446,1446,1446,1446,0
20230718,172000,205110946,1446,1446,1446,1446,0
20230718,171900,205110946,1446,1446,1446,1446,0
20230718,171800,205110946,1446,1446,1446,1446,0
20230718,171700,205110946,1446,1446,1446,1446,0
20230718,171600,205110946,1446,1446,1446,1446,0
20230718,171500,205110946,1446,1446,1446,1446,3511
20230718,171400,205110946,1446,1446,1446,1446,0
20230718,171300,205110946,1446,1446,1446,1446,0
20230718,171200,205110946,1446,1446,1446,1446,0
20230718,171100,205110946,1446,1446,1446,1446,0
20230718,171000,205110946,1446,1446,1446,1446,0
20230718,170900,205110946,1446,1446,1446,1446,0
20230718,170800,205110946,1446,1446,1446,1446,0
20230718,170700,205110946,1446,1446,1446,1446,0
20230718,170600,205110946,1446,1446,1446,1446,0
20230718,170500,205110946,1446,1446,1446,1446,0
20230718,170400,205110946,1446,1446,1446,1446,0
20230718,170300,205110946,1446,1446,1446,1446,0
20230718,170200,205110946,1446,1446,1446,1446,0
20230718,170100,205110946,1446,1446,1446,1446,0
20230718,170000,205110946,1446,1446,1446,1446,0
20230718,165900,205110946,1446,1446,1446,1446,0
20230718,165800,205110946,1446,1446,1446,1446,0
20230718,165700,205110946,1446,1446,1446,1446,0
20230718,165600,205110946,1446,1446,1446,1446,0
20230718,165500,205110946,1446,1446,1446,1446,0
20230718,165400,205110946,1446,1446,1446,1446,0
20230718,165300,205110946,1446,1446,1446,1446,0
20230718,165200,205110946,1446,1446,1446,1446,0
20230718,165100,205110946,1446,1446,1446,1446,0
20230718,165000,205110946,1446,1446,1446,1446,0
20230718,164900,205110946,1446,1446,1446,1446,0
20230718,164800,205110946,1446,1446,1446,1446,0
20230718,164700,205110946,1446,1446,1446,1446,0
20230718,164600,205110946,1446,1446,1446,1446,0
20230718,164500,205110946,1446,1446,1446,1446,3511
20230718,164400,205110946,1446,1446,1446,1446,0
20230718,164300,205110946,1446,1446,1446,1446,0
20230718,164200,205110946,1446,1446,1446,1446,0
20230718,164100,205110946,1446,1446,1446,1446,0
20230718,164000,205110946,1446,1446,1446,1446,0
20230718,163900,205110946,1446,1446,1446,1446,0
20230718,163800,205110946,1446,1446,1446,1446,0
20230718,163700,205110946,1446,1446,1446,1446,0
20230718,163600,205110946,1446,1446,1446,1446,0
20230718,163500,205110946,1446,1446,1446,1446,0
20230718,163400,205110946,1446,1446,1446,1446,0
20230718,163300,205110946,1446,1446,1446,1446,0
20230718,163200,205110946,1446,1446,1446,1446,0
20230718,163100,205110946,1446,1446,1446,1446,0
20230718,163000,205110946,1446,1446,1446,1446,0
20230718,162900,205110946,1446,1446,1446,1446,0
20230718,162800,205110946,1446,1446,1446,1446,0
20230718,162700,205110946,1446,1446,1446,1446,0
20230718,162600,205110946,1446,1446,1446,1446,0
20230718,162500,205110946,1446,1446,1446,1446,0
20230718,162400,205110946,1446,1446,1446,1446,0
20230718,162300,205110946,1446,1446,1446,1446,0
20230718,162200,205110946,1446,1446,1446,1446,0
20230718,162100,205110946,1446,1446,1446,1446,0
20230718,162000,205110946,1446,1446,1446,1446,0
20230718,161900,205110946,1446,1446,1446,1446,0
20230718,161800,205110946,1446,1446,1446,1446,0
20230718,161700,205110946,1446,1446,1446,1446,0
20230718,161600,205110946,1446,1446,1446,1446,0
20230718,161500,205110946,1446,1446,1446,1446,3511
20230718,161400,205110946,1446,1446,1446,1446,0
20230718,161300,205110946,1446,1446,1446,1446,0
20230718,161200,205110946,1446,1446,1446,1446,0
20230718,161100,205110946,1446,1446,1446,1446,0
20230718,161000,205110946,1446,1446,1446,1446,0
20230718,160900,205110946,1446,1446,1446,1446,0
20230718,160800,205110946,1446,1446,1446,1446,0
20230718,160700,205110946,1446,1446,1446,1446,0
20230718,160600,205110946,1446,1446,1446,1446,0
20230718,160500,205110946,1446,1446,1446,1446,0
20230718,160400,205110946,1446,1446,1446,1446,0
20230718,160300,205110946,1446,1446,1446,1446,0
20230718,160200,205110946,1446,1446,1446,1446,0
20230718,160100,205110946,1446,1446,1446,1446,0
20230718,160000,205110946,1446,1446,1446,1446,0
20230718,155900,205110946,1446,1446,1446,1446,0
20230718,155800,205110946,1446,1446,1446,1446,0
20230718,155700,205110946,1446,1446,1446,1446,0
20230718,155600,205110946,1446,1446,1446,1446,0
20230718,155500,205110946,1446,1446,1446,1446,0
20230718,155400,205110946,1446,1446,1446,1446,0
20230718,155300,205110946,1446,1446,1446,1446,0
20230718,155200,205110946,1446,1446,1446,1446,0
20230718,155100,205110946,1446,1446,1446,1446,0
20230718,155000,205110946,1446,1446,1446,1446,0
20230718,154900,205110946,1446,1446,1446,1446,0
20230718,154800,205110946,1446,1446,1446,1446,0
20230718,154700,205110946,1446,1446,1446,1446,0
20230718,154600,205110946,1446,1446,1446,1446,0
20230718,154500,205110946,1446,1446,1446,1446,3511
20230718,154400,205110946,1446,1446,1446,1446,0
20230718,154300,205110946,1446,1446,1446,1446,0
20230718,154200,205110946,1446,1446,1446,1446,0
20230718,154100,205110946,1446,1446,1446,1446,0
20230718,154000,205110946,1446,1446,1446,1446,0
20230718,153900,205110946,1446,1446,1446,1446,0
20230718,153800,205110946,1446,1446,1446,1446,0
20230718,153700,205110946,1446,1446,1446,1446,0
20230718,153600,205110946,1446,1446,1446,1446,0
20230718,153500,205110946,1446,1446,1446,1446,0
20230718,153400,205110946,1446,1446,1446,1446,0
20230718,153300,205110946,1446,1446,1446,1446,0
20230718,153200,205110946,1446,1446,1446,1446,0
20230718,153100,205110946,1446,1446,1446,1446,0
20230718,153000,205110946,1446,1446,1446,1446,3511
20230718,152900,200034040,1447,1447,1447,1447,0
20230718,152800,200034040,1447,1447,1447,1447,0
20230718,152700,200034040,1447,1447,1447,1447,0
20230718,152600,200034040,1447,1447,1447,1447,0
20230718,152500,200034040,1447,1447,1447,1447,0
20230718,152400,200034040,1447,1447,1447,1447,0
20230718,152300,200034040,1447,1447,1447,1447,0
20230718,152200,200034040,1447,1447,1447,1447,0
20230718,152100,200034040,1447,1447,1447,1447,0
20230718,152000,200034040,1447,1447,1447,1447,0
20230718,151900,200034040,1447,1447,1447,1447,0
20230718,151800,200034040,1447,1447,1447,1447,0
20230718,151700,200034040,1447,1447,1447,1447,70
20230718,151600,199932750,1447,1435,1447,1432,2709
20230718,151500,196052787,1447,1439,1447,1439,312
20230718,151400,195602629,1439,1439,1439,1439,0
20230718,151300,195602629,1439,1440,1440,1439,250
20230718,151200,195242767,1447,1447,1447,1447,0
20230718,151100,195242767,1447,1447,1447,1447,0
20230718,151000,195242767,1447,1447,1447,1447,0
20230718,150900,195242767,1447,1440,1447,1440,4
20230718,150800,195237000,1447,1447,1447,1447,0
20230718,150700,195237000,1447,1447,1447,1447,500
20230718,150600,194513500,1448,1440,1448,1440,196
20230718,150500,194231252,1449,1439,1449,1439,3028
20230718,150400,189868277,1439,1439,1439,1439,960
20230718,150300,188486837,1440,1440,1440,1440,0
20230718,150200,188486837,1440,1440,1440,1440,100
20230718,150100,188342837,1440,1440,1440,1440,1
20230718,150000,188341397,1430,1430,1430,1430,499
20230718,145900,187627827,1436,1435,1436,1435,4
20230718,145800,187622086,1439,1435,1439,1435,23
20230718,145700,187588997,1439,1431,1439,1431,2023
20230718,145600,184693515,1431,1433,1433,1431,1193
20230718,145500,182986208,1434,1438,1438,1434,281
20230718,145400,182582862,1434,1434,1434,1434,1000
20230718,145300,181148862,1438,1438,1438,1438,1
20230718,145200,181147424,1434,1435,1435,1434,150
20230718,145100,180932224,1439,1439,1439,1439,0
20230718,145000,180932224,1439,1439,1439,1439,1
20230718,144900,180930785,1434,1434,1434,1434,100
20230718,144800,180787385,1434,1434,1434,1434,0
20230718,144700,180787385,1434,1434,1435,1434,1113
20230718,144600,179190543,1434,1434,1434,1434,0
20230718,144500,179190543,1434,1434,1434,1434,0
20230718,144400,179190543,1434,1430,1434,1430,148
20230718,144300,178978503,1430,1432,1432,1430,452
20230718,144200,178331883,1435,1435,1435,1435,0
20230718,144100,178331883,1435,1435,1435,1435,219
20230718,144000,178017618,1435,1436,1436,1433,1351
20230718,143900,176080083,1436,1436,1436,1436,77
20230718,143800,175969511,1434,1434,1436,1434,101
20230718,143700,175824675,1436,1435,1436,1434,4001
20230718,143600,170086239,1436,1436,1436,1436,1
20230718,143500,170084803,1435,1442,1442,1434,5228
20230718,143400,162583969,1443,1443,1443,1443,47
20230718,143300,162516148,1443,1443,1443,1443,0
20230718,143200,162516148,1443,1443,1443,1443,118
20230718,143100,162345874,1443,1443,1443,1443,0
20230718,143000,162345874,1443,1443,1443,1443,0
20230718,142900,162345874,1443,1443,1443,1443,19
20230718,142800,162318457,1443,1443,1443,1443,0
20230718,142700,162318457,1443,1443,1443,1443,100
20230718,142600,162174157,1443,1443,1443,1443,0
20230718,142500,162174157,1443,1443,1443,1443,0
20230718,142400,162174157,1443,1443,1443,1443,5
20230718,142300,162166942,1443,1443,1443,1443,253
20230718,142200,161801863,1443,1443,1443,1443,0
20230718,142100,161801863,1443,1443,1443,1443,200
20230718,142000,161513263,1443,1437,1443,1435,3001
20230718,141900,157205448,1444,1444,1444,1444,0
20230718,141800,157205448,1444,1444,1444,1444,0
20230718,141700,157205448,1444,1444,1444,1444,0
20230718,141600,157205448,1444,1444,1444,1444,1
20230718,141500,157204004,1436,1436,1436,1436,200
20230718,141400,156916804,1444,1444,1444,1444,0
20230718,141300,156916804,1444,1444,1444,1444,0
20230718,141200,156916804,1444,1444,1444,1444,0
20230718,141100,156916804,1444,1444,1444,1444,0
20230718,141000,156916804,1444,1444,1444,1444,0
20230718,140900,156916804,1444,1444,1444,1444,0
20230718,140800,156916804,1444,1435,1444,1434,1666
20230718,140700,154527491,1435,1438,1444,1435,704
20230718,140600,153516734,1444,1444,1444,1444,0
20230718,140500,153516734,1444,1444,1444,1444,20
20230718,140400,153487854,1444,1444,1444,1444,0
20230718,140300,153487854,1444,1444,1444,1444,0
20230718,140200,153487854,1444,1444,1444,1444,0
20230718,140100,153487854,1444,1440,1444,1435,3931
20230718,140000,147846236,1436,1436,1436,1436,15
20230718,135900,147824696,1436,1437,1437,1436,1887
20230718,135800,145114874,1445,1445,1445,1445,0
20230718,135700,145114874,1445,1440,1445,1439,1000
20230718,135600,143673903,1440,1440,1440,1440,1000
20230718,135500,142233903,1440,1440,1440,1440,1
20230718,135400,142232463,1436,1437,1437,1436,1400
20230718,135300,140221812,1440,1438,1440,1438,1001
20230718,135200,138780374,1440,1440,1440,1440,0
20230718,135100,138780374,1440,1440,1440,1440,1011
20230718,135000,137324534,1440,1440,1440,1437,859
20230718,134900,136088960,1440,1440,1440,1440,970
20230718,134800,134692160,1445,1445,1445,1445,0
20230718,134700,134692160,1445,1445,1445,1445,1
20230718,134600,134690715,1437,1437,1437,1437,100
20230718,134500,134547015,1437,1437,1437,1437,100
20230718,134400,134403315,1436,1436,1436,1436,256
20230718,134300,134035699,1436,1436,1436,1436,1800
20230718,134200,131450899,1437,1437,1437,1437,1211
20230718,134100,129710692,1437,1437,1437,1437,1300
20230718,134000,127842592,1445,1437,1445,1437,3002
20230718,133900,123528702,1437,1437,1437,1437,0
20230718,133800,123528702,1437,1445,1445,1437,2001
20230718,133700,120652908,1438,1440,1440,1438,1500
20230718,133600,118494972,1445,1445,1445,1445,0
20230718,133500,118494972,1445,1445,1445,1445,105
20230718,133400,118343247,1445,1445,1445,1445,1
20230718,133300,118341802,1444,1444,1444,1444,0
20230718,133200,118341802,1444,1444,1444,1444,100
20230718,133100,118197402,1444,1444,1444,1444,0
20230718,133000,118197402,1444,1444,1444,1444,2000
20230718,132900,115309402,1444,1444,1444,1444,303
20230718,132800,114871870,1444,1440,1444,1440,13
20230718,132700,114853138,1444,1444,1444,1438,299
20230718,132600,114423016,1444,1444,1444,1444,0
20230718,132500,114423016,1444,1444,1444,1444,0
20230718,132400,114423016,1444,1444,1444,1444,0
20230718,132300,114423016,1444,1444,1444,1444,1
20230718,132200,114421572,1440,1440,1440,1440,0
20230718,132100,114421572,1440,1440,1440,1440,153
20230718,132000,114201252,1446,1446,1446,1446,1
20230718,131900,114199806,1441,1441,1441,1441,5
20230718,131800,114192601,1446,1446,1446,1441,102
20230718,131700,114045609,1440,1440,1440,1440,0
20230718,131600,114045609,1440,1440,1440,1440,0
20230718,131500,114045609,1440,1440,1440,1440,1391
20230718,131400,112042569,1446,1446,1446,1446,0
20230718,131300,112042569,1446,1446,1446,1446,0
20230718,131200,112042569,1446,1446,1446,1446,7
20230718,131100,112032447,1446,1446,1446,1446,27
20230718,131000,111993405,1446,1446,1446,1446,0
20230718,130900,111993405,1446,1446,1446,1440,7
20230718,130800,111983313,1440,1442,1446,1440,13524
20230718,130700,92494287,1446,1446,1446,1446,1
20230718,130600,92492841,1446,1446,1446,1446,0
20230718,130500,92492841,1446,1446,1446,1446,100
20230718,130400,92348241,1446,1446,1446,1446,2
20230718,130300,92345349,1447,1447,1447,1447,0
20230718,130200,92345349,1447,1447,1447,1442,22
20230718,130100,92313615,1443,1443,1443,1443,1
20230718,130000,92312172,1447,1447,1447,1447,0
20230718,125900,92312172,1447,1447,1447,1447,0
20230718,125800,92312172,1447,1447,1447,1447,0
20230718,125700,92312172,1447,1447,1447,1447,0
20230718,125600,92312172,1447,1447,1447,1447,0
20230718,125500,92312172,1447,1447,1447,1447,0
20230718,125400,92312172,1447,1447,1447,1447,0
20230718,125300,92312172,1447,1447,1447,1447,1
20230718,125200,92310725,1446,1446,1446,1446,10
20230718,125100,92296265,1447,1442,1447,1442,73
20230718,125000,92190994,1444,1444,1444,1444,3
20230718,124900,92186662,1447,1447,1447,1447,1
20230718,124800,92185215,1442,1442,1442,1442,0
20230718,124700,92185215,1442,1442,1442,1442,0
20230718,124600,92185215,1442,1442,1442,1442,50
20230718,124500,92113115,1441,1441,1441,1441,0
20230718,124400,92113115,1441,1441,1441,1441,134
20230718,124300,91920021,1441,1441,1441,1441,27
20230718,124200,91881114,1442,1447,1447,1442,724
20230718,124100,90837006,1447,1447,1447,1447,1
20230718,124000,90835559,1447,1447,1447,1447,1
20230718,123900,90834112,1449,1449,1449,1449,100
20230718,123800,90689212,1449,1449,1449,1449,0
20230718,123700,90689212,1449,1449,1449,1449,0
20230718,123600,90689212,1449,1449,1449,1449,0
20230718,123500,90689212,1449,1449,1449,1449,1
20230718,123400,90687763,1449,1449,1449,1449,2
20230718,123300,90684865,1449,1449,1449,1449,0
20230718,123200,90684865,1449,1449,1449,1449,101
20230718,123100,90538516,1449,1449,1449,1449,0
20230718,123000,90538516,1449,1449,1449,1449,0
20230718,122900,90538516,1449,1449,1449,1449,0
20230718,122800,90538516,1449,1449,1449,1449,0
20230718,122700,90538516,1449,1449,1449,1449,0
20230718,122600,90538516,1449,1442,1449,1442,431
20230718,122500,89917007,1449,1449,1449,1449,0
20230718,122400,89917007,1449,1449,1449,1449,0
20230718,122300,89917007,1449,1445,1449,1445,6
20230718,122200,89908333,1449,1449,1449,1449,1
20230718,122100,89906884,1449,1450,1450,1441,8604
20230718,122000,77507279,1450,1450,1450,1450,0
20230718,121900,77507279,1450,1450,1450,1450,0
20230718,121800,77507279,1450,1445,1450,1445,16
20230718,121700,77484154,1445,1445,1445,1445,35
20230718,121600,77433579,1450,1450,1450,1450,0
20230718,121500,77433579,1450,1450,1450,1442,70
20230718,121400,77332623,1441,1450,1450,1441,4005
20230718,121300,71552250,1450,1450,1450,1450,14
20230718,121200,71531950,1450,1450,1450,1450,0
20230718,121100,71531950,1450,1450,1450,1450,26
20230718,121000,71494250,1450,1450,1450,1450,2
20230718,120900,71491350,1450,1450,1450,1450,690
20230718,120800,70490850,1444,1444,1450,1444,1123
20230718,120700,68869160,1450,1450,1450,1450,0
20230718,120600,68869160,1450,1450,1450,1450,1
20230718,120500,68867710,1450,1450,1450,1450,0
20230718,120400,68867710,1450,1450,1450,1450,0
20230718,120300,68867710,1450,1450,1450,1450,0
20230718,120200,68867710,1450,1446,1450,1445,1002
20230718,120100,67418815,1446,1446,1446,1446,0
20230718,120000,67418815,1446,1446,1446,1445,727
20230718,115900,66368199,1450,1450,1450,1450,2
20230718,115800,66365299,1451,1451,1451,1451,0
20230718,115700,66365299,1451,1451,1451,1451,2
20230718,115600,66362397,1451,1451,1451,1451,100
20230718,115500,66217297,1451,1451,1451,1451,0
20230718,115400,66217297,1451,1451,1451,1451,0
20230718,115300,66217297,1451,1451,1451,1451,0
20230718,115200,66217297,1451,1445,1451,1445,2
20230718,115100,66214401,1451,1451,1451,1451,89
20230718,115000,66085262,1451,1451,1451,1451,0
20230718,114900,66085262,1451,1451,1451,1451,100
20230718,114800,65940162,1451,1451,1451,1451,0
20230718,114700,65940162,1451,1451,1451,1451,100
20230718,114600,65795062,1451,1451,1451,1451,100
20230718,114500,65649962,1451,1451,1451,1451,1
20230718,114400,65648511,1445,1451,1451,1445,105
20230718,114300,65496774,1445,1445,1445,1445,0
20230718,114200,65496774,1445,1446,1446,1445,1842
20230718,114100,62834637,1453,1453,1453,1453,1
20230718,114000,62833184,1453,1453,1453,1453,0
20230718,113900,62833184,1453,1447,1453,1446,176
20230718,113800,62578671,1453,1453,1453,1453,22
20230718,113700,62546705,1454,1454,1454,1454,0
20230718,113600,62546705,1454,1454,1454,1454,87
20230718,113500,62420207,1454,1454,1454,1454,0
20230718,113400,62420207,1454,1454,1454,1454,0
20230718,113300,62420207,1454,1454,1454,1454,0
20230718,113200,62420207,1454,1454,1454,1454,0
20230718,113100,62420207,1454,1454,1454,1454,1
20230718,113000,62418753,1447,1454,1454,1447,810
20230718,112900,61246676,1454,1454,1454,1454,0
20230718,112800,61246676,1454,1454,1454,1454,0
20230718,112700,61246676,1454,1454,1454,1454,0
20230718,112600,61246676,1454,1454,1454,1454,0
20230718,112500,61246676,1454,1447,1454,1447,486
20230718,112400,60543427,1454,1454,1454,1454,1
20230718,112300,60541973,1447,1448,1454,1447,1672
20230718,112200,58121534,1454,1454,1454,1454,0
20230718,112100,58121534,1454,1454,1454,1454,0
20230718,112000,58121534,1454,1454,1454,1454,0
20230718,111900,58121534,1454,1454,1454,1454,0
20230718,111800,58121534,1454,1454,1454,1454,0
20230718,111700,58121534,1454,1454,1454,1454,0
20230718,111600,58121534,1454,1449,1454,1449,552
20230718,111500,57321681,1449,1449,1449,1449,200
20230718,111400,57031881,1454,1454,1454,1449,904
20230718,111300,55721975,1450,1454,1454,1450,1600
20230718,111200,53401175,1454,1454,1454,1454,300
20230718,111100,52964975,1454,1454,1454,1454,0
20230718,111000,52964975,1454,1454,1454,1454,0
20230718,110900,52964975,1454,1454,1454,1454,0
20230718,110800,52964975,1454,1454,1454,1454,0
20230718,110700,52964975,1454,1454,1454,1454,0
20230718,110600,52964975,1454,1454,1454,1454,0
20230718,110500,52964975,1454,1454,1454,1450,5347
20230718,110400,45210010,1453,1453,1453,1453,1000
20230718,110300,43757010,1455,1455,1455,1455,0
20230718,110200,43757010,1455,1455,1455,1455,0
20230718,110100,43757010,1455,1455,1455,1455,0
20230718,110000,43757010,1455,1455,1455,1455,0
20230718,105900,43757010,1455,1455,1455,1455,0
20230718,105800,43757010,1455,1455,1455,1455,0
20230718,105700,43757010,1455,1455,1455,1455,0
20230718,105600,43757010,1455,1455,1455,1455,0
20230718,105500,43757010,1455,1455,1455,1455,43
20230718,105400,43694445,1455,1455,1455,1455,0
20230718,105300,43694445,1455,1455,1455,1455,0
20230718,105200,43694445,1455,1455,1455,1455,70
20230718,105100,43592595,1455,1455,1455,1455,0
20230718,105000,43592595,1455,1455,1455,1455,0
20230718,104900,43592595,1455,1455,1455,1455,0
20230718,104800,43592595,1455,1455,1455,1455,0
20230718,104700,43592595,1455,1455,1455,1455,0
20230718,104600,43592595,1455,1455,1455,1455,0
20230718,104500,43592595,1455,1455,1455,1455,0
20230718,104400,43592595,1455,1455,1455,1455,0
20230718,104300,43592595,1455,1455,1455,1455,0
20230718,104200,43592595,1455,1455,1455,1455,1
20230718,104100,43591140,1452,1452,1452,1452,0
20230718,104000,43591140,1452,1452,1452,1452,310
20230718,103900,43141020,1455,1455,1455,1455,0
20230718,103800,43141020,1455,1455,1455,1455,0
20230718,103700,43141020,1455,1455,1455,1455,0
20230718,103600,43141020,1455,1455,1455,1455,0
20230718,103500,43141020,1455,1455,1455,1455,0
20230718,103400,43141020,1455,1455,1455,1455,0
20230718,103300,43141020,1455,1455,1455,1455,0
20230718,103200,43141020,1455,1452,1455,1452,2
20230718,103100,43138113,1456,1456,1456,1456,0
20230718,103000,43138113,1456,1456,1456,1456,0
20230718,102900,43138113,1456,1456,1456,1456,0
20230718,102800,43138113,1456,1456,1456,1456,0
20230718,102700,43138113,1456,1456,1456,1456,0
20230718,102600,43138113,1456,1452,1456,1452,11
20230718,102500,43122137,1456,1456,1456,1456,0
20230718,102400,43122137,1456,1456,1456,1456,0
20230718,102300,43122137,1456,1456,1456,1456,0
20230718,102200,43122137,1456,1456,1456,1456,0
20230718,102100,43122137,1456,1456,1456,1456,0
20230718,102000,43122137,1456,1456,1456,1456,1
20230718,101900,43120681,1451,1451,1451,1451,0
20230718,101800,43120681,1451,1452,1452,1451,1361
20230718,101700,41145762,1456,1453,1456,1452,161
20230718,101600,40911828,1458,1458,1458,1458,0
20230718,101500,40911828,1458,1458,1458,1458,0
20230718,101400,40911828,1458,1458,1458,1458,0
20230718,101300,40911828,1458,1457,1458,1457,2
20230718,101200,40908913,1454,1454,1454,1454,17
20230718,101100,40884195,1454,1453,1454,1453,78
20230718,101000,40770830,1454,1454,1454,1454,0
20230718,100900,40770830,1454,1454,1454,1454,0
20230718,100800,40770830,1454,1453,1454,1453,600
20230718,100700,39898511,1453,1453,1453,1453,0
20230718,100600,39898511,1453,1453,1453,1453,0
20230718,100500,39898511,1453,1453,1453,1453,1
20230718,100400,39897058,1452,1453,1453,1452,1567
20230718,100300,37621757,1454,1454,1454,1454,0
20230718,100200,37621757,1454,1454,1454,1454,0
20230718,100100,37621757,1454,1454,1454,1454,5
20230718,100000,37614487,1454,1454,1454,1454,1448
20230718,095900,35509095,1453,1451,1453,1451,54
20230718,095800,35430733,1451,1453,1453,1451,1200
20230718,095700,33688938,1453,1453,1453,1453,1
20230718,095600,33687485,1453,1453,1453,1453,259
20230718,095500,33311158,1453,1454,1454,1453,1329
20230718,095400,31379271,1455,1455,1455,1455,97
20230718,095300,31238136,1458,1458,1458,1458,1
20230718,095200,31236678,1454,1454,1454,1454,61
20230718,095100,31147984,1455,1459,1459,1455,4849
20230718,095000,24079450,1459,1459,1459,1459,0
20230718,094900,24079450,1459,1459,1459,1459,0
20230718,094800,24079450,1459,1459,1459,1459,151
20230718,094700,23859141,1462,1462,1462,1462,0
20230718,094600,23859141,1462,1459,1462,1459,201
20230718,094500,23565879,1460,1461,1462,1460,1777
20230718,094400,20971337,1462,1462,1462,1462,0
20230718,094300,20971337,1462,1460,1462,1460,2001
20230718,094200,18049875,1462,1460,1462,1460,65
20230718,094100,17954973,1462,1460,1462,1460,1186
20230718,094000,16223411,1462,1461,1462,1461,1103
20230718,093900,14611926,1461,1461,1461,1461,4
20230718,093800,14606082,1460,1460,1460,1460,100
20230718,093700,14460082,1462,1462,1462,1462,1
20230718,093600,14458620,1460,1461,1462,1460,2232
20230718,093500,11198589,1463,1463,1463,1463,22
20230718,093400,11166403,1463,1463,1463,1462,47
20230718,093300,11097687,1462,1462,1463,1462,764
20230718,093200,9980716,1462,1462,1462,1462,0
20230718,093100,9980716,1462,1463,1463,1462,220
20230718,093000,9658966,1469,1469,1469,1469,0
20230718,092900,9658966,1469,1464,1469,1463,501
20230718,092800,8925986,1472,1472,1472,1472,0
20230718,092700,8925986,1472,1472,1472,1472,0
20230718,092600,8925986,1472,1472,1472,1472,0
20230718,092500,8925986,1472,1472,1472,1472,0
20230718,092400,8925986,1472,1472,1472,1472,0
20230718,092300,8925986,1472,1472,1472,1472,0
20230718,092200,8925986,1472,1472,1472,1472,0
20230718,092100,8925986,1472,1472,1472,1470,4
20230718,092000,8920101,1472,1472,1472,1472,0
20230718,091900,8920101,1472,1472,1472,1472,0
20230718,091800,8920101,1472,1472,1472,1472,0
20230718,091700,8920101,1472,1472,1472,1472,0
20230718,091600,8920101,1472,1472,1472,1472,1
20230718,091500,8918629,1462,1472,1472,1462,458
20230718,091400,8249023,1472,1472,1472,1472,0
20230718,091300,8249023,1472,1472,1472,1472,1
20230718,091200,8247551,1462,1472,1472,1462,351
20230718,091100,7734379,1472,1472,1472,1472,77
20230718,091000,7621035,1472,1464,1472,1462,642
20230718,090900,6681975,1473,1473,1473,1473,0
20230718,090800,6681975,1473,1464,1473,1464,328
20230718,090700,6201774,1464,1473,1473,1464,18
20230718,090600,6175413,1461,1470,1470,1461,1000
20230718,090500,4709955,1474,1474,1474,1474,1
20230718,090400,4708481,1470,1470,1470,1470,2000
20230718,090300,1768481,1474,1474,1474,1474,46
20230718,090200,1700677,1475,1475,1475,1475,0
20230718,090100,1700677,1475,1475,1475,1475,1152
20230718,090000,1477,1477,1477,1477,1477,1