stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,190500,298985311,1028,1028,1028,1028,7955
20230718,190400,298985311,1028,1028,1028,1028,0
20230718,190300,298985311,1028,1028,1028,1028,0
20230718,190200,298985311,1028,1028,1028,1028,0
20230718,190100,298985311,1028,1028,1028,1028,0
20230718,190000,298985311,1028,1028,1028,1028,0
20230718,185900,298985311,1028,1028,1028,1028,0
20230718,185800,298985311,1028,1028,1028,1028,0
20230718,185700,298985311,1028,1028,1028,1028,0
20230718,185600,298985311,1028,1028,1028,1028,0
20230718,185500,298985311,1028,1028,1028,1028,0
20230718,185400,298985311,1028,1028,1028,1028,0
20230718,185300,298985311,1028,1028,1028,1028,0
20230718,185200,298985311,1028,1028,1028,1028,0
20230718,185100,298985311,1028,1028,1028,1028,0
20230718,185000,298985311,1028,1028,1028,1028,0
20230718,184900,298985311,1028,1028,1028,1028,0
20230718,184800,298985311,1028,1028,1028,1028,0
20230718,184700,298985311,1028,1028,1028,1028,0
20230718,184600,298985311,1028,1028,1028,1028,0
20230718,184500,298985311,1028,1028,1028,1028,0
20230718,184400,298985311,1028,1028,1028,1028,0
20230718,184300,298985311,1028,1028,1028,1028,0
20230718,184200,298985311,1028,1028,1028,1028,0
20230718,184100,298985311,1028,1028,1028,1028,0
20230718,184000,298985311,1028,1028,1028,1028,0
20230718,183900,298985311,1028,1028,1028,1028,0
20230718,183800,298985311,1028,1028,1028,1028,0
20230718,183700,298985311,1028,1028,1028,1028,0
20230718,183600,298985311,1028,1028,1028,1028,0
20230718,183500,298985311,1028,1028,1028,1028,7955
20230718,183400,298985311,1028,1028,1028,1028,0
20230718,183300,298985311,1028,1028,1028,1028,0
20230718,183200,298985311,1028,1028,1028,1028,0
20230718,183100,298985311,1028,1028,1028,1028,0
20230718,183000,298985311,1028,1028,1028,1028,0
20230718,182900,298985311,1028,1028,1028,1028,0
20230718,182800,298985311,1028,1028,1028,1028,0
20230718,182700,298985311,1028,1028,1028,1028,0
20230718,182600,298985311,1028,1028,1028,1028,0
20230718,182500,298985311,1028,1028,1028,1028,0
20230718,182400,298985311,1028,1028,1028,1028,0
20230718,182300,298985311,1028,1028,1028,1028,0
20230718,182200,298985311,1028,1028,1028,1028,0
20230718,182100,298985311,1028,1028,1028,1028,0
20230718,182000,298985311,1028,1028,1028,1028,0
20230718,181900,298985311,1028,1028,1028,1028,0
20230718,181800,298985311,1028,1028,1028,1028,0
20230718,181700,298985311,1028,1028,1028,1028,0
20230718,181600,298985311,1028,1028,1028,1028,0
20230718,181500,298985311,1028,1028,1028,1028,0
20230718,181400,298985311,1028,1028,1028,1028,0
20230718,181300,298985311,1028,1028,1028,1028,0
20230718,181200,298985311,1028,1028,1028,1028,0
20230718,181100,298985311,1028,1028,1028,1028,0
20230718,181000,298985311,1028,1028,1028,1028,0
20230718,180900,298985311,1028,1028,1028,1028,0
20230718,180800,298985311,1028,1028,1028,1028,0
20230718,180700,298985311,1028,1028,1028,1028,0
20230718,180600,298985311,1028,1028,1028,1028,0
20230718,180500,298985311,1028,1028,1028,1028,7955
20230718,180400,298985311,1028,1028,1028,1028,0
20230718,180300,298985311,1028,1028,1028,1028,0
20230718,180200,298985311,1028,1028,1028,1028,0
20230718,180100,298985311,1028,1028,1028,1028,0
20230718,180000,298985311,1028,1028,1028,1028,0
20230718,175900,298985311,1028,1028,1028,1028,0
20230718,175800,298985311,1028,1028,1028,1028,0
20230718,175700,298985311,1028,1028,1028,1028,0
20230718,175600,298985311,1028,1028,1028,1028,0
20230718,175500,298985311,1028,1028,1028,1028,0
20230718,175400,298985311,1028,1028,1028,1028,0
20230718,175300,298985311,1028,1028,1028,1028,0
20230718,175200,298985311,1028,1028,1028,1028,0
20230718,175100,298985311,1028,1028,1028,1028,0
20230718,175000,298985311,1028,1028,1028,1028,0
20230718,174900,298985311,1028,1028,1028,1028,0
20230718,174800,298985311,1028,1028,1028,1028,0
20230718,174700,298985311,1028,1028,1028,1028,0
20230718,174600,298985311,1028,1028,1028,1028,0
20230718,174500,298985311,1028,1028,1028,1028,0
20230718,174400,298985311,1028,1028,1028,1028,0
20230718,174300,298985311,1028,1028,1028,1028,0
20230718,174200,298985311,1028,1028,1028,1028,0
20230718,174100,298985311,1028,1028,1028,1028,0
20230718,174000,298985311,1028,1028,1028,1028,0
20230718,173900,298985311,1028,1028,1028,1028,0
20230718,173800,298985311,1028,1028,1028,1028,0
20230718,173700,298985311,1028,1028,1028,1028,0
20230718,173600,298985311,1028,1028,1028,1028,0
20230718,173500,298985311,1028,1028,1028,1028,7955
20230718,173400,298985311,1028,1028,1028,1028,0
20230718,173300,298985311,1028,1028,1028,1028,0
20230718,173200,298985311,1028,1028,1028,1028,0
20230718,173100,298985311,1028,1028,1028,1028,0
20230718,173000,298985311,1028,1028,1028,1028,0
20230718,172900,298985311,1028,1028,1028,1028,0
20230718,172800,298985311,1028,1028,1028,1028,0
20230718,172700,298985311,1028,1028,1028,1028,0
20230718,172600,298985311,1028,1028,1028,1028,0
20230718,172500,298985311,1028,1028,1028,1028,0
20230718,172400,298985311,1028,1028,1028,1028,0
20230718,172300,298985311,1028,1028,1028,1028,0
20230718,172200,298985311,1028,1028,1028,1028,0
20230718,172100,298985311,1028,1028,1028,1028,0
20230718,172000,298985311,1028,1028,1028,1028,0
20230718,171900,298985311,1028,1028,1028,1028,0
20230718,171800,298985311,1028,1028,1028,1028,0
20230718,171700,298985311,1028,1028,1028,1028,0
20230718,171600,298985311,1028,1028,1028,1028,0
20230718,171500,298985311,1028,1028,1028,1028,0
20230718,171400,298985311,1028,1028,1028,1028,0
20230718,171300,298985311,1028,1028,1028,1028,0
20230718,171200,298985311,1028,1028,1028,1028,0
20230718,171100,298985311,1028,1028,1028,1028,0
20230718,171000,298985311,1028,1028,1028,1028,0
20230718,170900,298985311,1028,1028,1028,1028,0
20230718,170800,298985311,1028,1028,1028,1028,0
20230718,170700,298985311,1028,1028,1028,1028,0
20230718,170600,298985311,1028,1028,1028,1028,0
20230718,170500,298985311,1028,1028,1028,1028,7955
20230718,170400,298985311,1028,1028,1028,1028,0
20230718,170300,298985311,1028,1028,1028,1028,0
20230718,170200,298985311,1028,1028,1028,1028,0
20230718,170100,298985311,1028,1028,1028,1028,0
20230718,170000,298985311,1028,1028,1028,1028,0
20230718,165900,298985311,1028,1028,1028,1028,0
20230718,165800,298985311,1028,1028,1028,1028,0
20230718,165700,298985311,1028,1028,1028,1028,0
20230718,165600,298985311,1028,1028,1028,1028,0
20230718,165500,298985311,1028,1028,1028,1028,0
20230718,165400,298985311,1028,1028,1028,1028,0
20230718,165300,298985311,1028,1028,1028,1028,0
20230718,165200,298985311,1028,1028,1028,1028,0
20230718,165100,298985311,1028,1028,1028,1028,0
20230718,165000,298985311,1028,1028,1028,1028,0
20230718,164900,298985311,1028,1028,1028,1028,0
20230718,164800,298985311,1028,1028,1028,1028,0
20230718,164700,298985311,1028,1028,1028,1028,0
20230718,164600,298985311,1028,1028,1028,1028,0
20230718,164500,298985311,1028,1028,1028,1028,0
20230718,164400,298985311,1028,1028,1028,1028,0
20230718,164300,298985311,1028,1028,1028,1028,0
20230718,164200,298985311,1028,1028,1028,1028,0
20230718,164100,298985311,1028,1028,1028,1028,0
20230718,164000,298985311,1028,1028,1028,1028,0
20230718,163900,298985311,1028,1028,1028,1028,0
20230718,163800,298985311,1028,1028,1028,1028,0
20230718,163700,298985311,1028,1028,1028,1028,0
20230718,163600,298985311,1028,1028,1028,1028,0
20230718,163500,298985311,1028,1028,1028,1028,7955
20230718,163400,298985311,1028,1028,1028,1028,0
20230718,163300,298985311,1028,1028,1028,1028,0
20230718,163200,298985311,1028,1028,1028,1028,0
20230718,163100,298985311,1028,1028,1028,1028,0
20230718,163000,298985311,1028,1028,1028,1028,0
20230718,162900,298985311,1028,1028,1028,1028,0
20230718,162800,298985311,1028,1028,1028,1028,0
20230718,162700,298985311,1028,1028,1028,1028,0
20230718,162600,298985311,1028,1028,1028,1028,0
20230718,162500,298985311,1028,1028,1028,1028,0
20230718,162400,298985311,1028,1028,1028,1028,0
20230718,162300,298985311,1028,1028,1028,1028,0
20230718,162200,298985311,1028,1028,1028,1028,0
20230718,162100,298985311,1028,1028,1028,1028,0
20230718,162000,298985311,1028,1028,1028,1028,0
20230718,161900,298985311,1028,1028,1028,1028,0
20230718,161800,298985311,1028,1028,1028,1028,0
20230718,161700,298985311,1028,1028,1028,1028,0
20230718,161600,298985311,1028,1028,1028,1028,0
20230718,161500,298985311,1028,1028,1028,1028,0
20230718,161400,298985311,1028,1028,1028,1028,0
20230718,161300,298985311,1028,1028,1028,1028,0
20230718,161200,298985311,1028,1028,1028,1028,0
20230718,161100,298985311,1028,1028,1028,1028,0
20230718,161000,298985311,1028,1028,1028,1028,0
20230718,160900,298985311,1028,1028,1028,1028,0
20230718,160800,298985311,1028,1028,1028,1028,0
20230718,160700,298985311,1028,1028,1028,1028,0
20230718,160600,298985311,1028,1028,1028,1028,0
20230718,160500,298985311,1028,1028,1028,1028,7955
20230718,160400,298985311,1028,1028,1028,1028,0
20230718,160300,298985311,1028,1028,1028,1028,0
20230718,160200,298985311,1028,1028,1028,1028,0
20230718,160100,298985311,1028,1028,1028,1028,0
20230718,160000,298985311,1028,1028,1028,1028,0
20230718,155900,298985311,1028,1028,1028,1028,0
20230718,155800,298985311,1028,1028,1028,1028,0
20230718,155700,298985311,1028,1028,1028,1028,0
20230718,155600,298985311,1028,1028,1028,1028,0
20230718,155500,298985311,1028,1028,1028,1028,0
20230718,155400,298985311,1028,1028,1028,1028,0
20230718,155300,298985311,1028,1028,1028,1028,0
20230718,155200,298985311,1028,1028,1028,1028,0
20230718,155100,298985311,1028,1028,1028,1028,0
20230718,155000,298985311,1028,1028,1028,1028,0
20230718,154900,298985311,1028,1028,1028,1028,0
20230718,154800,298985311,1028,1028,1028,1028,0
20230718,154700,298985311,1028,1028,1028,1028,0
20230718,154600,298985311,1028,1028,1028,1028,0
20230718,154500,298985311,1028,1028,1028,1028,0
20230718,154400,298985311,1028,1028,1028,1028,0
20230718,154300,298985311,1028,1028,1028,1028,0
20230718,154200,298985311,1028,1028,1028,1028,0
20230718,154100,298985311,1028,1028,1028,1028,0
20230718,154000,298985311,1028,1028,1028,1028,0
20230718,153900,298985311,1028,1028,1028,1028,0
20230718,153800,298985311,1028,1028,1028,1028,0
20230718,153700,298985311,1028,1028,1028,1028,0
20230718,153600,298985311,1028,1028,1028,1028,0
20230718,153500,298985311,1028,1028,1028,1028,7955
20230718,153400,298985311,1028,1028,1028,1028,0
20230718,153300,298985311,1028,1028,1028,1028,0
20230718,153200,298985311,1028,1028,1028,1028,0
20230718,153100,298985311,1028,1028,1028,1028,0
20230718,153000,298985311,1028,1028,1028,1028,7955
20230718,152900,290807571,1030,1030,1030,1030,0
20230718,152800,290807571,1030,1030,1030,1030,0
20230718,152700,290807571,1030,1030,1030,1030,0
20230718,152600,290807571,1030,1030,1030,1030,0
20230718,152500,290807571,1030,1030,1030,1030,0
20230718,152400,290807571,1030,1030,1030,1030,0
20230718,152300,290807571,1030,1030,1030,1030,0
20230718,152200,290807571,1030,1030,1030,1030,0
20230718,152100,290807571,1030,1030,1030,1030,0
20230718,152000,290807571,1030,1030,1030,1030,0
20230718,151900,290807571,1030,1030,1030,1030,3
20230718,151800,290804481,1027,1030,1030,1027,1022
20230718,151700,289754629,1030,1030,1030,1028,1091
20230718,151600,288631077,1030,1030,1030,1030,16
20230718,151500,288614597,1030,1030,1030,1030,1941
20230718,151400,286615367,1030,1030,1030,1030,0
20230718,151300,286615367,1030,1030,1030,1030,1
20230718,151200,286614337,1027,1030,1030,1027,220
20230718,151100,286388306,1031,1031,1031,1031,10
20230718,151000,286377996,1031,1031,1031,1031,0
20230718,150900,286377996,1031,1031,1031,1031,0
20230718,150800,286377996,1031,1026,1032,1026,25
20230718,150700,286352222,1027,1029,1029,1026,17727
20230718,150600,268141627,1032,1032,1032,1032,0
20230718,150500,268141627,1032,1032,1032,1032,0
20230718,150400,268141627,1032,1032,1032,1032,0
20230718,150300,268141627,1032,1032,1032,1032,10
20230718,150200,268131307,1033,1033,1033,1033,0
20230718,150100,268131307,1033,1033,1033,1033,0
20230718,150000,268131307,1033,1033,1033,1033,0
20230718,145900,268131307,1033,1033,1033,1033,0
20230718,145800,268131307,1033,1033,1033,1033,2
20230718,145700,268129241,1033,1030,1033,1030,18553
20230718,145600,248994245,1030,1030,1030,1030,2000
20230718,145500,246934245,1030,1030,1030,1030,0
20230718,145400,246934245,1030,1029,1030,1029,2
20230718,145300,246932186,1031,1031,1031,1031,0
20230718,145200,246932186,1031,1031,1031,1031,0
20230718,145100,246932186,1031,1031,1031,1031,0
20230718,145000,246932186,1031,1031,1031,1031,1
20230718,144900,246931155,1030,1030,1030,1030,0
20230718,144800,246931155,1030,1030,1030,1030,15
20230718,144700,246915705,1031,1030,1031,1030,8113
20230718,144600,238559313,1029,1030,1030,1029,1552
20230718,144500,236962283,1029,1029,1029,1029,458
20230718,144400,236491001,1029,1029,1029,1029,84
20230718,144300,236404565,1030,1029,1030,1029,97
20230718,144200,236304747,1029,1030,1030,1029,942
20230718,144100,235334895,1030,1030,1030,1030,11
20230718,144000,235323565,1030,1028,1030,1028,296
20230718,143900,235019155,1028,1028,1028,1028,4
20230718,143800,235015043,1028,1028,1028,1028,0
20230718,143700,235015043,1028,1028,1028,1028,8
20230718,143600,235006819,1028,1027,1028,1027,916
20230718,143500,234066081,1028,1027,1028,1027,3045
20230718,143400,230938361,1027,1027,1027,1027,403
20230718,143300,230524480,1028,1028,1028,1028,20
20230718,143200,230503920,1028,1028,1028,1028,0
20230718,143100,230503920,1028,1028,1028,1028,100
20230718,143000,230401120,1029,1029,1029,1029,1
20230718,142900,230400091,1027,1027,1027,1027,312
20230718,142800,230079667,1029,1029,1029,1029,1
20230718,142700,230078638,1027,1027,1027,1027,16
20230718,142600,230062206,1027,1027,1027,1027,101
20230718,142500,229958479,1027,1027,1027,1027,600
20230718,142400,229342279,1027,1027,1027,1027,196
20230718,142300,229140987,1027,1027,1027,1027,6
20230718,142200,229134825,1027,1027,1027,1027,2
20230718,142100,229132771,1027,1027,1027,1027,120
20230718,142000,229009531,1027,1027,1027,1027,6
20230718,141900,229003369,1027,1027,1027,1027,0
20230718,141800,229003369,1027,1027,1027,1027,0
20230718,141700,229003369,1027,1027,1027,1027,1
20230718,141600,229002342,1027,1027,1027,1027,1021
20230718,141500,227953775,1027,1026,1027,1026,114
20230718,141400,227836704,1026,1026,1026,1026,1
20230718,141300,227835678,1026,1027,1027,1026,157
20230718,141200,227674594,1027,1025,1027,1025,35
20230718,141100,227638659,1027,1027,1027,1027,2
20230718,141000,227636605,1027,1027,1027,1027,2
20230718,140900,227634551,1027,1027,1027,1027,179
20230718,140800,227450718,1027,1026,1027,1026,8883
20230718,140700,218336755,1027,1027,1027,1027,0
20230718,140600,218336755,1027,1027,1027,1027,3748
20230718,140500,214487559,1029,1029,1029,1029,0
20230718,140400,214487559,1029,1029,1029,1029,0
20230718,140300,214487559,1029,1029,1029,1029,0
20230718,140200,214487559,1029,1029,1029,1029,0
20230718,140100,214487559,1029,1029,1029,1029,1
20230718,140000,214486530,1028,1029,1029,1028,3072
20230718,135900,211328502,1029,1029,1029,1029,1
20230718,135800,211327473,1029,1029,1029,1028,32
20230718,135700,211294575,1028,1028,1028,1028,20
20230718,135600,211274015,1028,1028,1028,1028,0
20230718,135500,211274015,1028,1028,1028,1028,0
20230718,135400,211274015,1028,1028,1028,1028,1
20230718,135300,211272987,1027,1027,1027,1027,4796
20230718,135200,206347495,1028,1028,1028,1028,3873
20230718,135100,202366051,1030,1030,1030,1030,0
20230718,135000,202366051,1030,1030,1030,1030,0
20230718,134900,202366051,1030,1030,1030,1030,0
20230718,134800,202366051,1030,1030,1030,1030,1
20230718,134700,202365021,1029,1029,1030,1029,4
20230718,134600,202360904,1029,1029,1029,1029,501
20230718,134500,201845375,1030,1029,1030,1029,3
20230718,134400,201842287,1030,1029,1030,1029,3
20230718,134300,201839199,1030,1030,1030,1030,0
20230718,134200,201839199,1030,1030,1030,1030,0
20230718,134100,201839199,1030,1030,1030,1030,10
20230718,134000,201828899,1030,1030,1030,1030,200
20230718,133900,201622899,1030,1028,1030,1028,200
20230718,133800,201417297,1030,1028,1030,1028,2
20230718,133700,201415239,1028,1028,1028,1028,0
20230718,133600,201415239,1028,1028,1028,1028,0
20230718,133500,201415239,1028,1028,1028,1028,264
20230718,133400,201143847,1028,1028,1028,1028,0
20230718,133300,201143847,1028,1028,1028,1028,280
20230718,133200,200856007,1028,1028,1028,1028,0
20230718,133100,200856007,1028,1028,1028,1028,0
20230718,133000,200856007,1028,1028,1028,1028,0
20230718,132900,200856007,1028,1028,1028,1028,0
20230718,132800,200856007,1028,1028,1028,1028,48
20230718,132700,200806663,1030,1030,1030,1030,1
20230718,132600,200805633,1028,1028,1028,1028,52
20230718,132500,200752177,1029,1029,1029,1029,91
20230718,132400,200658538,1029,1029,1029,1029,909
20230718,132300,199723177,1029,1029,1029,1029,0
20230718,132200,199723177,1029,1029,1029,1029,0
20230718,132100,199723177,1029,1029,1029,1029,20
20230718,132000,199702597,1029,1029,1029,1029,0
20230718,131900,199702597,1029,1029,1029,1029,0
20230718,131800,199702597,1029,1029,1029,1029,0
20230718,131700,199702597,1029,1029,1029,1029,102
20230718,131600,199597639,1028,1028,1028,1028,1
20230718,131500,199596611,1028,1027,1028,1027,501
20230718,131400,199081584,1028,1028,1028,1028,0
20230718,131300,199081584,1028,1028,1028,1028,0
20230718,131200,199081584,1028,1028,1028,1028,2
20230718,131100,199079528,1028,1028,1028,1028,0
20230718,131000,199079528,1028,1028,1028,1028,302
20230718,130900,198769072,1028,1029,1029,1028,84
20230718,130800,198682638,1029,1029,1029,1029,1001
20230718,130700,197652609,1028,1028,1028,1028,0
20230718,130600,197652609,1028,1028,1028,1028,0
20230718,130500,197652609,1028,1028,1028,1028,0
20230718,130400,197652609,1028,1028,1028,1028,0
20230718,130300,197652609,1028,1028,1028,1028,1250
20230718,130200,196367609,1029,1029,1029,1029,11
20230718,130100,196356290,1029,1029,1029,1029,0
20230718,130000,196356290,1029,1029,1029,1029,25
20230718,125900,196330565,1029,1029,1029,1029,0
20230718,125800,196330565,1029,1029,1029,1029,1000
20230718,125700,195301565,1028,1028,1028,1028,2
20230718,125600,195299509,1027,1027,1027,1027,3
20230718,125500,195296428,1028,1028,1028,1028,1277
20230718,125400,193983672,1028,1027,1028,1027,1515
20230718,125300,192426259,1027,1028,1028,1027,34
20230718,125200,192391340,1028,1028,1028,1028,4381
20230718,125100,187887672,1028,1028,1028,1028,0
20230718,125000,187887672,1028,1028,1028,1028,1
20230718,124900,187886644,1030,1030,1030,1030,2
20230718,124800,187884584,1029,1029,1029,1029,50
20230718,124700,187833134,1030,1030,1030,1030,0
20230718,124600,187833134,1030,1030,1030,1030,0
20230718,124500,187833134,1030,1030,1030,1030,3
20230718,124400,187830044,1030,1030,1030,1030,2
20230718,124300,187827984,1030,1028,1030,1028,2001
20230718,124200,185770954,1030,1030,1030,1030,0
20230718,124100,185770954,1030,1029,1030,1029,3252
20230718,124000,182424645,1030,1030,1030,1029,61
20230718,123900,182361855,1029,1029,1029,1029,0
20230718,123800,182361855,1029,1029,1029,1029,2000
20230718,123700,180303855,1030,1030,1030,1030,122
20230718,123600,180178195,1030,1030,1030,1030,28
20230718,123500,180149355,1030,1030,1030,1030,0
20230718,123400,180149355,1030,1030,1030,1030,7
20230718,123300,180142145,1030,1030,1030,1030,1017
20230718,123200,179094635,1030,1030,1030,1030,0
20230718,123100,179094635,1030,1029,1030,1029,109
20230718,123000,178982377,1029,1029,1029,1029,0
20230718,122900,178982377,1029,1029,1029,1029,0
20230718,122800,178982377,1029,1029,1029,1029,0
20230718,122700,178982377,1029,1030,1030,1029,24042
20230718,122600,154223950,1031,1031,1031,1031,200
20230718,122500,154017750,1031,1031,1031,1031,6
20230718,122400,154011564,1031,1031,1031,1031,0
20230718,122300,154011564,1031,1031,1031,1031,0
20230718,122200,154011564,1031,1031,1031,1031,1000
20230718,122100,152980564,1031,1031,1031,1031,12
20230718,122000,152968192,1030,1030,1030,1030,1
20230718,121900,152967162,1031,1031,1031,1031,8
20230718,121800,152958914,1031,1030,1031,1030,1001
20230718,121700,151926884,1031,1031,1031,1031,1
20230718,121600,151925853,1031,1031,1031,1031,0
20230718,121500,151925853,1031,1031,1031,1031,0
20230718,121400,151925853,1031,1031,1031,1031,14792
20230718,121300,136675301,1032,1032,1032,1032,100
20230718,121200,136572101,1032,1032,1032,1032,0
20230718,121100,136572101,1032,1032,1032,1032,0
20230718,121000,136572101,1032,1032,1032,1032,2
20230718,120900,136570037,1031,1032,1032,1031,15391
20230718,120800,120701915,1031,1031,1031,1031,100
20230718,120700,120598815,1031,1031,1031,1031,0
20230718,120600,120598815,1031,1031,1031,1031,1
20230718,120500,120597784,1031,1031,1031,1031,100
20230718,120400,120494684,1031,1031,1031,1031,0
20230718,120300,120494684,1031,1031,1031,1031,2
20230718,120200,120492622,1032,1032,1032,1032,50
20230718,120100,120441022,1032,1032,1032,1032,0
20230718,120000,120441022,1032,1032,1032,1032,0
20230718,115900,120441022,1032,1032,1032,1032,0
20230718,115800,120441022,1032,1032,1032,1032,0
20230718,115700,120441022,1032,1032,1032,1032,1071
20230718,115600,119335750,1031,1031,1031,1031,0
20230718,115500,119335750,1031,1031,1031,1031,0
20230718,115400,119335750,1031,1031,1031,1031,1
20230718,115300,119334719,1032,1032,1032,1032,0
20230718,115200,119334719,1032,1032,1032,1032,30
20230718,115100,119303759,1032,1032,1032,1032,1000
20230718,115000,118271759,1031,1031,1031,1031,980
20230718,114900,117261379,1032,1032,1032,1032,0
20230718,114800,117261379,1032,1032,1032,1032,4
20230718,114700,117257251,1032,1032,1032,1032,0
20230718,114600,117257251,1032,1032,1032,1032,157
20230718,114500,117095227,1032,1032,1032,1032,0
20230718,114400,117095227,1032,1032,1032,1032,1
20230718,114300,117094195,1032,1032,1032,1032,900
20230718,114200,116165395,1032,1032,1032,1032,0
20230718,114100,116165395,1032,1032,1032,1032,33
20230718,114000,116131339,1032,1032,1032,1032,5
20230718,113900,116126179,1032,1032,1032,1032,0
20230718,113800,116126179,1032,1032,1032,1032,0
20230718,113700,116126179,1032,1032,1032,1032,0
20230718,113600,116126179,1032,1032,1032,1032,100
20230718,113500,116022979,1032,1032,1032,1032,1
20230718,113400,116021947,1031,1031,1031,1031,22
20230718,113300,115999265,1032,1032,1032,1032,1
20230718,113200,115998233,1032,1032,1032,1032,0
20230718,113100,115998233,1032,1032,1032,1032,2
20230718,113000,115996169,1032,1032,1032,1032,22
20230718,112900,115973465,1031,1031,1031,1031,700
20230718,112800,115251765,1032,1031,1032,1031,90
20230718,112700,115158974,1032,1032,1032,1032,0
20230718,112600,115158974,1032,1032,1032,1032,4
20230718,112500,115154846,1032,1032,1032,1032,2
20230718,112400,115152782,1031,1031,1031,1031,0
20230718,112300,115152782,1031,1031,1031,1031,0
20230718,112200,115152782,1031,1031,1031,1031,0
20230718,112100,115152782,1031,1031,1031,1031,0
20230718,112000,115152782,1031,1031,1031,1031,484
20230718,111900,114653778,1032,1032,1032,1032,14
20230718,111800,114639330,1032,1032,1032,1032,20
20230718,111700,114618690,1031,1031,1031,1031,0
20230718,111600,114618690,1031,1031,1031,1031,1
20230718,111500,114617659,1032,1032,1032,1032,0
20230718,111400,114617659,1032,1032,1032,1032,1
20230718,111300,114616627,1032,1032,1032,1032,0
20230718,111200,114616627,1032,1032,1032,1032,0
20230718,111100,114616627,1032,1032,1032,1032,0
20230718,111000,114616627,1032,1032,1032,1032,0
20230718,110900,114616627,1032,1032,1032,1032,1
20230718,110800,114615595,1031,1031,1031,1031,39
20230718,110700,114575386,1032,1032,1032,1032,0
20230718,110600,114575386,1032,1031,1032,1031,177
20230718,110500,114392897,1032,1032,1032,1031,3306
20230718,110400,110984105,1032,1032,1032,1032,2441
20230718,110300,108464993,1032,1032,1032,1032,0
20230718,110200,108464993,1032,1032,1032,1032,10
20230718,110100,108454673,1031,1031,1031,1031,0
20230718,110000,108454673,1031,1031,1031,1031,0
20230718,105900,108454673,1031,1031,1031,1031,0
20230718,105800,108454673,1031,1032,1032,1031,1521
20230718,105700,106886472,1032,1031,1032,1031,2
20230718,105600,106884409,1032,1032,1032,1032,1
20230718,105500,106883377,1031,1031,1031,1031,2000
20230718,105400,104821377,1032,1032,1032,1032,2194
20230718,105300,102557169,1032,1032,1032,1032,1
20230718,105200,102556137,1030,1031,1031,1030,1000
20230718,105100,101525637,1031,1031,1031,1031,0
20230718,105000,101525637,1031,1031,1031,1031,4306
20230718,104900,97086151,1032,1032,1032,1032,5
20230718,104800,97080991,1032,1032,1032,1032,0
20230718,104700,97080991,1032,1031,1032,1031,551
20230718,104600,96512859,1031,1031,1032,1031,1101
20230718,104500,95377727,1031,1031,1031,1031,554
20230718,104400,94806553,1032,1032,1032,1032,112
20230718,104300,94690969,1033,1033,1033,1033,0
20230718,104200,94690969,1033,1031,1033,1031,4682
20230718,104100,89863821,1033,1032,1033,1032,5263
20230718,104000,84432404,1034,1034,1034,1034,0
20230718,103900,84432404,1034,1034,1034,1034,0
20230718,103800,84432404,1034,1033,1034,1033,1001
20230718,103700,83398370,1034,1034,1034,1034,140
20230718,103600,83253610,1035,1035,1035,1035,0
20230718,103500,83253610,1035,1035,1035,1035,0
20230718,103400,83253610,1035,1034,1035,1034,120
20230718,103300,83129510,1035,1035,1035,1035,0
20230718,103200,83129510,1035,1035,1035,1035,0
20230718,103100,83129510,1035,1035,1035,1035,27
20230718,103000,83101565,1035,1035,1035,1035,100
20230718,102900,82998065,1035,1035,1035,1035,10
20230718,102800,82987715,1035,1035,1035,1035,2
20230718,102700,82985645,1032,1032,1032,1032,1
20230718,102600,82984613,1035,1035,1035,1035,0
20230718,102500,82984613,1035,1035,1035,1035,1
20230718,102400,82983578,1035,1035,1035,1035,0
20230718,102300,82983578,1035,1035,1035,1031,5
20230718,102200,82978407,1035,1035,1035,1035,1
20230718,102100,82977372,1033,1032,1033,1032,77
20230718,102000,82897895,1032,1033,1033,1032,1023
20230718,101900,81842072,1033,1033,1033,1033,1
20230718,101800,81841039,1035,1035,1035,1035,0
20230718,101700,81841039,1035,1035,1035,1035,0
20230718,101600,81841039,1035,1035,1035,1035,1
20230718,101500,81840004,1035,1035,1035,1035,1
20230718,101400,81838969,1033,1033,1035,1033,32
20230718,101300,81805911,1035,1035,1035,1035,1
20230718,101200,81804876,1033,1033,1033,1033,83
20230718,101100,81719137,1033,1033,1033,1033,38
20230718,101000,81679883,1036,1036,1036,1036,100
20230718,100900,81576283,1036,1036,1036,1036,10
20230718,100800,81565923,1036,1036,1036,1036,6
20230718,100700,81559707,1036,1036,1036,1036,0
20230718,100600,81559707,1036,1036,1036,1036,2001
20230718,100500,79486671,1036,1033,1036,1033,94
20230718,100400,79389566,1031,1033,1033,1031,8609
20230718,100300,70511605,1033,1033,1033,1032,316
20230718,100200,70185488,1033,1033,1033,1033,10
20230718,100100,70175158,1036,1036,1036,1036,10
20230718,100000,70164798,1036,1036,1036,1036,0
20230718,095900,70164798,1036,1036,1036,1036,1
20230718,095800,70163762,1033,1033,1033,1033,2000
20230718,095700,68097762,1032,1035,1035,1032,5021
20230718,095600,62915316,1035,1035,1035,1035,22
20230718,095500,62892546,1036,1036,1036,1036,11
20230718,095400,62881150,1037,1037,1037,1037,0
20230718,095300,62881150,1037,1037,1037,1037,2037
20230718,095200,60768781,1037,1033,1037,1032,5001
20230718,095100,55607739,1034,1034,1034,1034,2
20230718,095000,55605671,1037,1035,1037,1032,8919
20230718,094900,46387475,1038,1038,1038,1038,0
20230718,094800,46387475,1038,1038,1038,1038,20
20230718,094700,46366715,1035,1036,1036,1035,430
20230718,094600,45921661,1038,1038,1038,1038,34
20230718,094500,45886369,1038,1038,1038,1038,56
20230718,094400,45828241,1038,1038,1038,1038,34
20230718,094300,45792949,1038,1038,1038,1038,42
20230718,094200,45749353,1035,1035,1035,1035,83
20230718,094100,45663448,1035,1035,1035,1035,395
20230718,094000,45254623,1035,1038,1038,1035,9680
20230718,093900,35232145,1039,1039,1039,1039,0
20230718,093800,35232145,1039,1039,1039,1039,110
20230718,093700,35117855,1039,1039,1039,1039,8
20230718,093600,35109543,1039,1037,1039,1036,254
20230718,093500,34846345,1037,1038,1039,1037,2550
20230718,093400,32201973,1038,1038,1038,1038,2716
20230718,093300,29382765,1039,1039,1039,1039,69
20230718,093200,29311074,1039,1041,1041,1039,50
20230718,093100,29259122,1041,1041,1041,1041,7
20230718,093000,29251835,1041,1041,1041,1041,5
20230718,092900,29246630,1038,1040,1041,1038,2028
20230718,092800,27141106,1041,1039,1041,1039,1001
20230718,092700,26101065,1041,1041,1041,1041,0
20230718,092600,26101065,1041,1041,1041,1041,10
20230718,092500,26090655,1041,1041,1041,1041,1
20230718,092400,26089614,1038,1038,1038,1038,1000
20230718,092300,25051614,1041,1041,1041,1041,0
20230718,092200,25051614,1041,1041,1041,1041,2249
20230718,092100,22710405,1041,1041,1041,1041,11
20230718,092000,22698954,1041,1040,1041,1040,2
20230718,091900,22696873,1037,1037,1037,1037,100
20230718,091800,22593173,1037,1038,1038,1037,151
20230718,091700,22436580,1037,1041,1041,1037,7151
20230718,091600,15007387,1044,1044,1044,1044,0
20230718,091500,15007387,1044,1044,1044,1044,20
20230718,091400,14986507,1044,1044,1044,1044,0
20230718,091300,14986507,1044,1043,1044,1043,14
20230718,091200,14971904,1043,1043,1043,1043,0
20230718,091100,14971904,1043,1041,1043,1041,2
20230718,091000,14969820,1043,1041,1043,1041,11
20230718,090900,14958367,1041,1041,1041,1041,2
20230718,090800,14956285,1043,1041,1043,1041,9
20230718,090700,14946912,1041,1042,1043,1041,1050
20230718,090600,13853835,1044,1044,1044,1044,0
20230718,090500,13853835,1044,1043,1044,1043,600
20230718,090400,13227635,1045,1045,1045,1042,17
20230718,090300,13209873,1046,1045,1046,1045,8
20230718,090200,13201512,1046,1045,1046,1045,12
20230718,090100,13188971,1045,1042,1045,1042,364
20230718,090000,12809680,1040,1040,1040,1040,12317