stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185800,102450476,807,807,807,807,39
20230719,185700,102450476,807,807,807,807,0
20230719,185600,102450476,807,807,807,807,0
20230719,185500,102450476,807,807,807,807,0
20230719,185400,102450476,807,807,807,807,0
20230719,185300,102450476,807,807,807,807,0
20230719,185200,102450476,807,807,807,807,0
20230719,185100,102450476,807,807,807,807,0
20230719,185000,102450476,807,807,807,807,0
20230719,184900,102450476,807,807,807,807,0
20230719,184800,102450476,807,807,807,807,0
20230719,184700,102450476,807,807,807,807,0
20230719,184600,102450476,807,807,807,807,0
20230719,184500,102450476,807,807,807,807,0
20230719,184400,102450476,807,807,807,807,0
20230719,184300,102450476,807,807,807,807,0
20230719,184200,102450476,807,807,807,807,0
20230719,184100,102450476,807,807,807,807,0
20230719,184000,102450476,807,807,807,807,0
20230719,183900,102450476,807,807,807,807,0
20230719,183800,102450476,807,807,807,807,0
20230719,183700,102450476,807,807,807,807,0
20230719,183600,102450476,807,807,807,807,0
20230719,183500,102450476,807,807,807,807,0
20230719,183400,102450476,807,807,807,807,0
20230719,183300,102450476,807,807,807,807,0
20230719,183200,102450476,807,807,807,807,0
20230719,183100,102450476,807,807,807,807,0
20230719,183000,102450476,807,807,807,807,0
20230719,182900,102450476,807,807,807,807,0
20230719,182800,102450476,807,807,807,807,39
20230719,182700,102450476,807,807,807,807,0
20230719,182600,102450476,807,807,807,807,0
20230719,182500,102450476,807,807,807,807,0
20230719,182400,102450476,807,807,807,807,0
20230719,182300,102450476,807,807,807,807,0
20230719,182200,102450476,807,807,807,807,0
20230719,182100,102450476,807,807,807,807,0
20230719,182000,102450476,807,807,807,807,0
20230719,181900,102450476,807,807,807,807,0
20230719,181800,102450476,807,807,807,807,0
20230719,181700,102450476,807,807,807,807,0
20230719,181600,102450476,807,807,807,807,0
20230719,181500,102450476,807,807,807,807,0
20230719,181400,102450476,807,807,807,807,0
20230719,181300,102450476,807,807,807,807,0
20230719,181200,102450476,807,807,807,807,0
20230719,181100,102450476,807,807,807,807,0
20230719,181000,102450476,807,807,807,807,0
20230719,180900,102450476,807,807,807,807,0
20230719,180800,102450476,807,807,807,807,0
20230719,180700,102450476,807,807,807,807,0
20230719,180600,102450476,807,807,807,807,0
20230719,180500,102450476,807,807,807,807,0
20230719,180400,102450476,807,807,807,807,0
20230719,180300,102450476,807,807,807,807,0
20230719,180200,102450476,807,807,807,807,0
20230719,180100,102450476,807,807,807,807,0
20230719,180000,102450476,807,807,807,807,0
20230719,175900,102450476,807,807,807,807,0
20230719,175800,102450476,807,807,807,807,39
20230719,175700,102450476,807,807,807,807,0
20230719,175600,102450476,807,807,807,807,0
20230719,175500,102450476,807,807,807,807,0
20230719,175400,102450476,807,807,807,807,0
20230719,175300,102450476,807,807,807,807,0
20230719,175200,102450476,807,807,807,807,0
20230719,175100,102450476,807,807,807,807,0
20230719,175000,102450476,807,807,807,807,0
20230719,174900,102450476,807,807,807,807,0
20230719,174800,102450476,807,807,807,807,0
20230719,174700,102450476,807,807,807,807,0
20230719,174600,102450476,807,807,807,807,0
20230719,174500,102450476,807,807,807,807,0
20230719,174400,102450476,807,807,807,807,0
20230719,174300,102450476,807,807,807,807,0
20230719,174200,102450476,807,807,807,807,0
20230719,174100,102450476,807,807,807,807,0
20230719,174000,102450476,807,807,807,807,0
20230719,173900,102450476,807,807,807,807,0
20230719,173800,102450476,807,807,807,807,0
20230719,173700,102450476,807,807,807,807,0
20230719,173600,102450476,807,807,807,807,0
20230719,173500,102450476,807,807,807,807,0
20230719,173400,102450476,807,807,807,807,0
20230719,173300,102450476,807,807,807,807,0
20230719,173200,102450476,807,807,807,807,0
20230719,173100,102450476,807,807,807,807,0
20230719,173000,102450476,807,807,807,807,0
20230719,172900,102450476,807,807,807,807,0
20230719,172800,102450476,807,807,807,807,39
20230719,172700,102450476,807,807,807,807,0
20230719,172600,102450476,807,807,807,807,0
20230719,172500,102450476,807,807,807,807,0
20230719,172400,102450476,807,807,807,807,0
20230719,172300,102450476,807,807,807,807,0
20230719,172200,102450476,807,807,807,807,0
20230719,172100,102450476,807,807,807,807,0
20230719,172000,102450476,807,807,807,807,0
20230719,171900,102450476,807,807,807,807,0
20230719,171800,102450476,807,807,807,807,0
20230719,171700,102450476,807,807,807,807,0
20230719,171600,102450476,807,807,807,807,0
20230719,171500,102450476,807,807,807,807,0
20230719,171400,102450476,807,807,807,807,0
20230719,171300,102450476,807,807,807,807,0
20230719,171200,102450476,807,807,807,807,0
20230719,171100,102450476,807,807,807,807,0
20230719,171000,102450476,807,807,807,807,0
20230719,170900,102450476,807,807,807,807,0
20230719,170800,102450476,807,807,807,807,0
20230719,170700,102450476,807,807,807,807,0
20230719,170600,102450476,807,807,807,807,0
20230719,170500,102450476,807,807,807,807,0
20230719,170400,102450476,807,807,807,807,0
20230719,170300,102450476,807,807,807,807,0
20230719,170200,102450476,807,807,807,807,0
20230719,170100,102450476,807,807,807,807,0
20230719,170000,102450476,807,807,807,807,0
20230719,165900,102450476,807,807,807,807,0
20230719,165800,102450476,807,807,807,807,39
20230719,165700,102450476,807,807,807,807,0
20230719,165600,102450476,807,807,807,807,0
20230719,165500,102450476,807,807,807,807,0
20230719,165400,102450476,807,807,807,807,0
20230719,165300,102450476,807,807,807,807,0
20230719,165200,102450476,807,807,807,807,0
20230719,165100,102450476,807,807,807,807,0
20230719,165000,102450476,807,807,807,807,0
20230719,164900,102450476,807,807,807,807,0
20230719,164800,102450476,807,807,807,807,0
20230719,164700,102450476,807,807,807,807,0
20230719,164600,102450476,807,807,807,807,0
20230719,164500,102450476,807,807,807,807,0
20230719,164400,102450476,807,807,807,807,0
20230719,164300,102450476,807,807,807,807,0
20230719,164200,102450476,807,807,807,807,0
20230719,164100,102450476,807,807,807,807,0
20230719,164000,102450476,807,807,807,807,0
20230719,163900,102450476,807,807,807,807,0
20230719,163800,102450476,807,807,807,807,0
20230719,163700,102450476,807,807,807,807,0
20230719,163600,102450476,807,807,807,807,0
20230719,163500,102450476,807,807,807,807,0
20230719,163400,102450476,807,807,807,807,0
20230719,163300,102450476,807,807,807,807,0
20230719,163200,102450476,807,807,807,807,0
20230719,163100,102450476,807,807,807,807,0
20230719,163000,102450476,807,807,807,807,0
20230719,162900,102450476,807,807,807,807,0
20230719,162800,102450476,807,807,807,807,39
20230719,162700,102450476,807,807,807,807,0
20230719,162600,102450476,807,807,807,807,0
20230719,162500,102450476,807,807,807,807,0
20230719,162400,102450476,807,807,807,807,0
20230719,162300,102450476,807,807,807,807,0
20230719,162200,102450476,807,807,807,807,0
20230719,162100,102450476,807,807,807,807,0
20230719,162000,102450476,807,807,807,807,0
20230719,161900,102450476,807,807,807,807,0
20230719,161800,102450476,807,807,807,807,0
20230719,161700,102450476,807,807,807,807,0
20230719,161600,102450476,807,807,807,807,0
20230719,161500,102450476,807,807,807,807,0
20230719,161400,102450476,807,807,807,807,0
20230719,161300,102450476,807,807,807,807,0
20230719,161200,102450476,807,807,807,807,0
20230719,161100,102450476,807,807,807,807,0
20230719,161000,102450476,807,807,807,807,0
20230719,160900,102450476,807,807,807,807,0
20230719,160800,102450476,807,807,807,807,0
20230719,160700,102450476,807,807,807,807,0
20230719,160600,102450476,807,807,807,807,0
20230719,160500,102450476,807,807,807,807,0
20230719,160400,102450476,807,807,807,807,0
20230719,160300,102450476,807,807,807,807,0
20230719,160200,102450476,807,807,807,807,0
20230719,160100,102450476,807,807,807,807,0
20230719,160000,102450476,807,807,807,807,0
20230719,155900,102450476,807,807,807,807,0
20230719,155800,102450476,807,807,807,807,39
20230719,155700,102450476,807,807,807,807,0
20230719,155600,102450476,807,807,807,807,0
20230719,155500,102450476,807,807,807,807,0
20230719,155400,102450476,807,807,807,807,0
20230719,155300,102450476,807,807,807,807,0
20230719,155200,102450476,807,807,807,807,0
20230719,155100,102450476,807,807,807,807,0
20230719,155000,102450476,807,807,807,807,0
20230719,154900,102450476,807,807,807,807,0
20230719,154800,102450476,807,807,807,807,0
20230719,154700,102450476,807,807,807,807,0
20230719,154600,102450476,807,807,807,807,0
20230719,154500,102450476,807,807,807,807,0
20230719,154400,102450476,807,807,807,807,0
20230719,154300,102450476,807,807,807,807,0
20230719,154200,102450476,807,807,807,807,0
20230719,154100,102450476,807,807,807,807,0
20230719,154000,102450476,807,807,807,807,0
20230719,153900,102450476,807,807,807,807,0
20230719,153800,102450476,807,807,807,807,0
20230719,153700,102450476,807,807,807,807,0
20230719,153600,102450476,807,807,807,807,0
20230719,153500,102450476,807,807,807,807,0
20230719,153400,102450476,807,807,807,807,0
20230719,153300,102450476,807,807,807,807,0
20230719,153200,102450476,807,807,807,807,0
20230719,153100,102450476,807,807,807,807,0
20230719,153000,102450476,807,807,807,807,39
20230719,152900,102419003,806,806,806,806,0
20230719,152800,102419003,806,806,806,806,0
20230719,152700,102419003,806,806,806,806,0
20230719,152600,102419003,806,806,806,806,0
20230719,152500,102419003,806,806,806,806,0
20230719,152400,102419003,806,806,806,806,0
20230719,152300,102419003,806,806,806,806,0
20230719,152200,102419003,806,806,806,806,0
20230719,152100,102419003,806,806,806,806,0
20230719,152000,102419003,806,806,806,806,0
20230719,151900,102419003,806,806,806,806,3
20230719,151800,102416585,807,807,807,807,20
20230719,151700,102400445,807,807,807,807,0
20230719,151600,102400445,807,807,807,807,16
20230719,151500,102387533,807,807,807,807,3
20230719,151400,102385112,807,807,807,807,0
20230719,151300,102385112,807,805,807,805,220
20230719,151200,102208008,807,806,807,806,29
20230719,151100,102184627,806,806,806,806,0
20230719,151000,102184627,806,806,806,806,0
20230719,150900,102184627,806,806,806,806,200
20230719,150800,102023427,806,806,806,806,2030
20230719,150700,100387247,806,805,806,805,19
20230719,150600,100371934,806,806,806,806,0
20230719,150500,100371934,806,806,806,806,0
20230719,150400,100371934,806,806,806,806,0
20230719,150300,100371934,806,806,806,806,0
20230719,150200,100371934,806,806,806,806,0
20230719,150100,100371934,806,806,806,806,5
20230719,150000,100367904,806,806,806,806,0
20230719,145900,100367904,806,806,806,806,0
20230719,145800,100367904,806,806,806,806,0
20230719,145700,100367904,806,806,806,806,126
20230719,145600,100266348,806,806,806,806,20
20230719,145500,100250228,807,807,807,807,2
20230719,145400,100248614,803,803,803,803,0
20230719,145300,100248614,803,803,803,803,0
20230719,145200,100248614,803,806,806,803,2722
20230719,145100,98060155,806,806,806,806,5
20230719,145000,98056125,807,807,807,807,0
20230719,144900,98056125,807,807,807,807,75
20230719,144800,97995600,807,807,807,807,20
20230719,144700,97979460,808,806,808,806,494
20230719,144600,97580508,808,808,808,808,0
20230719,144500,97580508,808,808,808,808,0
20230719,144400,97580508,808,807,808,807,541
20230719,144300,97143385,807,807,807,807,51
20230719,144200,97102228,806,806,806,806,649
20230719,144100,96579134,806,806,806,806,0
20230719,144000,96579134,806,806,806,806,130
20230719,143900,96474354,806,806,806,806,56
20230719,143800,96429218,806,806,806,806,0
20230719,143700,96429218,806,806,806,806,3
20230719,143600,96426800,806,806,806,806,56
20230719,143500,96381664,805,805,805,805,0
20230719,143400,96381664,805,804,805,804,45
20230719,143300,96345483,805,805,805,805,0
20230719,143200,96345483,805,805,805,805,0
20230719,143100,96345483,805,805,805,805,0
20230719,143000,96345483,805,805,805,805,133
20230719,142900,96238418,806,806,806,806,0
20230719,142800,96238418,806,806,806,806,7
20230719,142700,96232776,806,806,806,806,0
20230719,142600,96232776,806,807,807,806,200
20230719,142500,96071476,807,807,807,807,2
20230719,142400,96069862,805,805,805,805,0
20230719,142300,96069862,805,805,805,805,1038
20230719,142200,95234272,807,807,807,807,0
20230719,142100,95234272,807,807,807,807,0
20230719,142000,95234272,807,807,807,807,10
20230719,141900,95226202,807,807,807,807,0
20230719,141800,95226202,807,807,807,807,50
20230719,141700,95185852,807,807,807,807,0
20230719,141600,95185852,807,807,807,807,0
20230719,141500,95185852,807,807,807,807,0
20230719,141400,95185852,807,807,807,807,0
20230719,141300,95185852,807,807,807,807,0
20230719,141200,95185852,807,807,807,807,0
20230719,141100,95185852,807,807,807,807,0
20230719,141000,95185852,807,807,807,807,0
20230719,140900,95185852,807,807,807,806,3
20230719,140800,95183432,806,806,806,806,0
20230719,140700,95183432,806,806,806,806,0
20230719,140600,95183432,806,806,806,806,1
20230719,140500,95182626,808,808,808,808,0
20230719,140400,95182626,808,808,808,808,0
20230719,140300,95182626,808,808,808,808,0
20230719,140200,95182626,808,808,808,808,0
20230719,140100,95182626,808,808,808,808,3
20230719,140000,95180202,807,807,807,807,6
20230719,135900,95175360,808,808,808,808,0
20230719,135800,95175360,808,808,808,808,0
20230719,135700,95175360,808,808,808,808,0
20230719,135600,95175360,808,808,808,808,0
20230719,135500,95175360,808,808,808,808,0
20230719,135400,95175360,808,808,808,808,0
20230719,135300,95175360,808,808,808,808,0
20230719,135200,95175360,808,807,808,807,4
20230719,135100,95172129,808,808,808,808,0
20230719,135000,95172129,808,808,808,808,0
20230719,134900,95172129,808,808,808,808,0
20230719,134800,95172129,808,808,808,808,1
20230719,134700,95171321,808,808,808,808,2
20230719,134600,95169705,804,804,804,804,36
20230719,134500,95140761,809,809,809,809,0
20230719,134400,95140761,809,809,809,809,0
20230719,134300,95140761,809,809,809,809,10
20230719,134200,95132671,811,811,811,811,0
20230719,134100,95132671,811,807,811,807,11
20230719,134000,95123760,806,803,806,803,7295
20230719,133900,89248628,803,803,803,803,0
20230719,133800,89248628,803,803,803,803,2
20230719,133700,89247022,800,801,801,800,1507
20230719,133600,88041386,803,803,803,803,0
20230719,133500,88041386,803,803,803,803,0
20230719,133400,88041386,803,803,803,803,15
20230719,133300,88029341,803,803,803,803,0
20230719,133200,88029341,803,803,803,803,1
20230719,133100,88028538,802,802,802,802,1
20230719,133000,88027736,803,802,803,800,4602
20230719,132900,84345142,802,802,802,802,69
20230719,132800,84289804,805,805,805,805,0
20230719,132700,84289804,805,805,805,805,0
20230719,132600,84289804,805,805,805,805,0
20230719,132500,84289804,805,805,805,805,0
20230719,132400,84289804,805,805,805,805,501
20230719,132300,83886499,805,805,805,805,0
20230719,132200,83886499,805,805,805,805,0
20230719,132100,83886499,805,805,805,805,0
20230719,132000,83886499,805,805,805,805,0
20230719,131900,83886499,805,805,805,805,0
20230719,131800,83886499,805,805,805,805,0
20230719,131700,83886499,805,805,805,805,0
20230719,131600,83886499,805,805,805,805,4
20230719,131500,83883279,805,805,805,805,4
20230719,131400,83880059,806,806,806,806,0
20230719,131300,83880059,806,806,806,806,0
20230719,131200,83880059,806,806,806,806,0
20230719,131100,83880059,806,806,806,806,10
20230719,131000,83871999,806,806,806,806,0
20230719,130900,83871999,806,804,806,800,5052
20230719,130800,79822165,806,806,806,806,100
20230719,130700,79741565,806,806,806,806,3
20230719,130600,79739147,806,806,806,806,1
20230719,130500,79738341,806,806,806,806,0
20230719,130400,79738341,806,806,806,806,0
20230719,130300,79738341,806,806,806,806,0
20230719,130200,79738341,806,806,806,806,1
20230719,130100,79737535,806,806,806,806,0
20230719,130000,79737535,806,806,806,806,0
20230719,125900,79737535,806,806,806,806,0
20230719,125800,79737535,806,806,806,806,0
20230719,125700,79737535,806,806,806,806,0
20230719,125600,79737535,806,806,806,805,37
20230719,125500,79707718,806,806,806,806,9
20230719,125400,79700464,806,805,806,805,66
20230719,125300,79647332,806,806,806,806,0
20230719,125200,79647332,806,806,806,806,8
20230719,125100,79640884,806,806,806,806,0
20230719,125000,79640884,806,806,806,805,165
20230719,124900,79507921,806,806,806,806,0
20230719,124800,79507921,806,806,806,806,11
20230719,124700,79499055,806,806,806,806,0
20230719,124600,79499055,806,805,806,805,70
20230719,124500,79442699,805,805,805,805,0
20230719,124400,79442699,805,805,805,805,30
20230719,124300,79418549,805,804,805,804,48
20230719,124200,79379937,805,805,805,805,0
20230719,124100,79379937,805,805,805,805,30
20230719,124000,79355787,805,805,805,805,109
20230719,123900,79268042,805,805,805,805,0
20230719,123800,79268042,805,805,805,805,0
20230719,123700,79268042,805,802,805,802,818
20230719,123600,78611886,803,803,803,803,151
20230719,123500,78490633,803,803,803,803,202
20230719,123400,78328427,803,803,803,802,456
20230719,123300,77962359,802,802,802,802,0
20230719,123200,77962359,802,804,804,802,2538
20230719,123100,75925206,805,805,805,805,0
20230719,123000,75925206,805,806,806,805,1749
20230719,122900,74517258,806,806,806,806,0
20230719,122800,74517258,806,806,806,806,1
20230719,122700,74516452,806,806,806,806,0
20230719,122600,74516452,806,806,806,806,3
20230719,122500,74514034,806,806,806,806,0
20230719,122400,74514034,806,806,806,806,22
20230719,122300,74496302,806,806,806,806,0
20230719,122200,74496302,806,806,806,806,0
20230719,122100,74496302,806,806,806,806,100
20230719,122000,74415702,806,806,806,806,23
20230719,121900,74397164,806,806,806,806,3
20230719,121800,74394746,805,805,806,805,388
20230719,121700,74082403,806,806,806,806,398
20230719,121600,73761615,806,806,806,806,0
20230719,121500,73761615,806,806,806,806,0
20230719,121400,73761615,806,805,806,805,1003
20230719,121300,72954197,806,811,811,806,5522
20230719,121200,68503455,806,806,806,806,500
20230719,121100,68100455,811,811,811,811,0
20230719,121000,68100455,811,806,811,805,1540
20230719,120900,66860679,805,805,805,805,1089
20230719,120800,65984034,805,805,805,805,0
20230719,120700,65984034,805,811,811,805,1002
20230719,120600,65177294,806,806,806,806,0
20230719,120500,65177294,806,806,806,806,500
20230719,120400,64774294,811,811,811,811,1000
20230719,120300,63963294,811,811,811,811,0
20230719,120200,63963294,811,808,811,805,3501
20230719,120100,61142655,807,807,807,807,0
20230719,120000,61142655,807,807,807,807,248
20230719,115900,60942519,808,809,809,808,1676
20230719,115800,59586833,810,810,810,810,200
20230719,115700,59424833,810,810,810,810,370
20230719,115600,59125133,810,811,811,810,76
20230719,115500,59063523,811,811,811,811,30
20230719,115400,59039193,811,811,811,811,50
20230719,115300,58998643,811,811,811,811,0
20230719,115200,58998643,811,811,811,811,1
20230719,115100,58997832,809,809,809,809,0
20230719,115000,58997832,809,809,809,809,0
20230719,114900,58997832,809,809,809,809,0
20230719,114800,58997832,809,809,809,809,0
20230719,114700,58997832,809,809,809,809,72
20230719,114600,58939584,809,809,809,809,0
20230719,114500,58939584,809,809,809,809,0
20230719,114400,58939584,809,809,809,809,270
20230719,114300,58721154,809,809,811,809,187
20230719,114200,58569867,811,810,811,810,123
20230719,114100,58470234,810,810,810,810,40
20230719,114000,58437834,811,811,811,810,331
20230719,113900,58169421,811,811,811,811,9
20230719,113800,58162122,811,811,811,811,0
20230719,113700,58162122,811,810,811,810,10
20230719,113600,58154020,810,810,810,810,71
20230719,113500,58096510,811,810,811,810,59
20230719,113400,58048690,811,811,811,811,500
20230719,113300,57643190,811,811,811,811,0
20230719,113200,57643190,811,811,811,811,0
20230719,113100,57643190,811,811,811,811,3
20230719,113000,57640757,811,811,811,810,207
20230719,112900,57472889,811,811,811,811,30
20230719,112800,57448559,811,811,811,811,20
20230719,112700,57432339,811,811,811,811,0
20230719,112600,57432339,811,811,811,811,0
20230719,112500,57432339,811,811,811,811,0
20230719,112400,57432339,811,811,811,811,0
20230719,112300,57432339,811,811,811,811,3
20230719,112200,57429906,811,811,811,811,2
20230719,112100,57428284,811,811,811,811,0
20230719,112000,57428284,811,811,811,811,0
20230719,111900,57428284,811,811,811,811,0
20230719,111800,57428284,811,811,811,811,0
20230719,111700,57428284,811,811,811,811,0
20230719,111600,57428284,811,811,811,811,2
20230719,111500,57426662,808,808,808,808,900
20230719,111400,56699462,811,811,811,811,0
20230719,111300,56699462,811,811,811,811,0
20230719,111200,56699462,811,811,811,811,0
20230719,111100,56699462,811,811,811,811,1
20230719,111000,56698651,808,808,808,808,0
20230719,110900,56698651,808,811,811,808,2733
20230719,110800,54488676,809,809,809,809,33
20230719,110700,54461979,809,809,809,809,1332
20230719,110600,53384391,810,810,810,810,1460
20230719,110500,52201791,810,812,812,810,5070
20230719,110400,48089249,813,812,813,812,31
20230719,110300,48064076,813,813,813,813,15
20230719,110200,48051881,813,813,813,813,1829
20230719,110100,46564904,814,813,814,813,253
20230719,110000,46359104,814,814,814,814,139
20230719,105900,46245958,814,814,814,814,0
20230719,105800,46245958,814,812,814,812,745
20230719,105700,45640302,813,812,813,812,32
20230719,105600,45614316,812,813,813,812,1174
20230719,105500,44660268,814,814,814,814,3
20230719,105400,44657826,813,813,813,813,30
20230719,105300,44633436,813,813,813,813,30
20230719,105200,44609046,814,814,814,814,0
20230719,105100,44609046,814,813,814,813,850
20230719,105000,43917994,813,812,813,812,1130
20230719,104900,42999334,813,812,813,812,130
20230719,104800,42893674,813,812,813,812,246
20230719,104700,42693706,813,814,814,813,810
20230719,104600,42035056,814,813,814,813,32
20230719,104500,42009038,813,813,813,813,0
20230719,104400,42009038,813,813,813,813,0
20230719,104300,42009038,813,813,813,813,31
20230719,104200,41983835,813,813,813,813,31
20230719,104100,41958632,813,813,813,813,32
20230719,104000,41932616,813,813,813,813,1000
20230719,103900,41119616,814,814,814,814,421
20230719,103800,40776922,814,814,814,814,0
20230719,103700,40776922,814,814,814,814,0
20230719,103600,40776922,814,813,814,813,34
20230719,103500,40749278,813,813,813,813,200
20230719,103400,40586678,813,813,813,813,0
20230719,103300,40586678,813,813,813,813,33
20230719,103200,40559849,813,813,813,813,0
20230719,103100,40559849,813,813,813,813,0
20230719,103000,40559849,813,813,813,813,35
20230719,102900,40531394,814,814,814,814,0
20230719,102800,40531394,814,814,814,814,189
20230719,102700,40377548,814,814,814,814,6
20230719,102600,40372664,814,814,814,814,0
20230719,102500,40372664,814,814,814,814,0
20230719,102400,40372664,814,814,814,814,0
20230719,102300,40372664,814,814,814,814,0
20230719,102200,40372664,814,814,814,814,501
20230719,102100,39964850,814,815,815,814,624
20230719,102000,39456913,814,814,814,814,600
20230719,101900,38968513,814,814,814,814,500
20230719,101800,38561513,815,815,815,815,0
20230719,101700,38561513,815,815,815,815,5
20230719,101600,38557438,815,815,815,815,0
20230719,101500,38557438,815,815,815,815,0
20230719,101400,38557438,815,815,815,815,0
20230719,101300,38557438,815,815,815,815,0
20230719,101200,38557438,815,815,815,815,0
20230719,101100,38557438,815,815,815,815,0
20230719,101000,38557438,815,815,815,815,3
20230719,100900,38554993,815,814,815,814,1401
20230719,100800,37414578,815,815,815,815,0
20230719,100700,37414578,815,815,815,815,564
20230719,100600,36954918,815,815,815,815,0
20230719,100500,36954918,815,815,815,815,0
20230719,100400,36954918,815,814,815,814,46
20230719,100300,36917472,815,815,815,815,6
20230719,100200,36912582,815,815,815,815,459
20230719,100100,36538497,815,815,815,815,0
20230719,100000,36538497,815,815,815,815,0
20230719,095900,36538497,815,815,815,815,0
20230719,095800,36538497,815,815,815,815,151
20230719,095700,36415432,818,818,818,818,5
20230719,095600,36411342,818,818,818,818,0
20230719,095500,36411342,818,818,818,818,0
20230719,095400,36411342,818,818,818,818,26
20230719,095300,36390074,818,818,818,818,50
20230719,095200,36349174,818,818,818,818,100
20230719,095100,36267374,818,818,818,818,0
20230719,095000,36267374,818,818,818,818,1
20230719,094900,36266556,818,818,818,818,0
20230719,094800,36266556,818,818,818,818,8
20230719,094700,36260012,818,818,818,818,2
20230719,094600,36258376,818,818,818,818,0
20230719,094500,36258376,818,818,818,818,0
20230719,094400,36258376,818,818,818,818,0
20230719,094300,36258376,818,818,818,818,0
20230719,094200,36258376,818,818,818,818,0
20230719,094100,36258376,818,818,818,818,0
20230719,094000,36258376,818,818,818,818,2
20230719,093900,36256740,818,814,818,814,891
20230719,093800,35531458,815,815,815,815,1011
20230719,093700,34707493,815,819,819,815,6003
20230719,093600,29814836,819,818,819,815,1642
20230719,093500,28475478,818,819,819,818,461
20230719,093400,28098280,819,819,819,819,5
20230719,093300,28094185,819,819,819,819,4
20230719,093200,28090909,819,819,819,819,71
20230719,093100,28032760,819,819,819,819,10
20230719,093000,28024570,819,818,819,818,70
20230719,092900,27967309,818,818,818,818,72
20230719,092800,27908413,818,818,818,818,600
20230719,092700,27417613,818,818,818,818,366
20230719,092600,27118225,819,815,819,815,1887
20230719,092500,25580316,819,819,819,815,1730
20230719,092400,24169122,819,819,819,819,0
20230719,092300,24169122,819,819,819,819,9
20230719,092200,24161751,819,819,819,819,10
20230719,092100,24153561,819,818,819,818,200
20230719,092000,23989762,816,817,817,816,401
20230719,091900,23662545,816,816,816,816,0
20230719,091800,23662545,816,816,816,816,501
20230719,091700,23253729,816,816,816,816,0
20230719,091600,23253729,816,817,817,816,790
20230719,091500,22609084,816,816,816,816,0
20230719,091400,22609084,816,816,816,816,0
20230719,091300,22609084,816,816,816,816,1500
20230719,091200,21385084,819,820,820,819,1633
20230719,091100,20047607,820,824,824,820,2350
20230719,091000,18120210,824,824,824,821,124
20230719,090900,18018394,822,824,824,822,562
20230719,090800,17556306,824,824,824,824,1
20230719,090700,17555482,824,824,824,824,25
20230719,090600,17534882,820,821,824,820,9201
20230719,090500,9988958,821,825,825,821,3041
20230719,090400,7491777,825,825,825,825,0
20230719,090300,7491777,825,825,825,825,10
20230719,090200,7483527,825,830,832,822,8556
20230719,090100,428286,832,832,832,832,1
20230719,090000,427454,832,830,832,830,515